Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 68.53 | 68.56 | 67.63 | 67.88 | 2,057,121 | +0.28(+0.41%) |
Jun 29, 2023 | 68.55 | 68.55 | 67.15 | 67.60 | 2,571,723 | -1.09(-1.59%) |
Jun 28, 2023 | 67.97 | 69.06 | 67.55 | 68.69 | 2,466,465 | +0.64(+0.94%) |
Jun 27, 2023 | 67.03 | 68.34 | 66.62 | 68.05 | 2,866,096 | +1.43(+2.15%) |
Jun 26, 2023 | 66.54 | 67.86 | 66.41 | 66.62 | 2,454,129 | +0.00(+0.00%) |
Jun 23, 2023 | 66.48 | 67.48 | 65.76 | 66.62 | 5,335,110 | -0.83(-1.23%) |
Jun 22, 2023 | 66.59 | 67.48 | 65.61 | 67.45 | 2,319,914 | +0.52(+0.78%) |
Jun 21, 2023 | 70.51 | 71.00 | 66.85 | 66.93 | 4,118,945 | -3.63(-5.14%) |
Jun 20, 2023 | 69.21 | 71.49 | 69.06 | 70.56 | 4,056,595 | +0.50(+0.71%) |
Jun 16, 2023 | 70.12 | 70.47 | 69.01 | 70.06 | 4,804,950 | +0.12(+0.17%) |
Jun 15, 2023 | 67.74 | 70.35 | 67.66 | 69.94 | 3,163,225 | +1.54(+2.25%) |
Jun 14, 2023 | 68.43 | 69.08 | 66.94 | 68.40 | 3,658,650 | -0.42(-0.61%) |
Jun 13, 2023 | 69.43 | 69.89 | 68.42 | 68.82 | 4,044,176 | -0.36(-0.52%) |
Jun 12, 2023 | 67.14 | 70.35 | 66.66 | 69.18 | 5,276,592 | +2.04(+3.04%) |
Jun 09, 2023 | 68.05 | 68.84 | 66.60 | 67.14 | 4,059,606 | +0.40(+0.60%) |
Jun 08, 2023 | 66.50 | 67.17 | 65.92 | 66.74 | 2,889,765 | +0.24(+0.36%) |
Jun 07, 2023 | 69.98 | 70.83 | 66.06 | 66.50 | 5,367,412 | -3.00(-4.32%) |
Jun 06, 2023 | 68.44 | 69.70 | 68.04 | 69.50 | 3,752,117 | +0.48(+0.70%) |
Jun 05, 2023 | 66.75 | 69.68 | 65.00 | 69.02 | 8,416,121 | +1.93(+2.88%) |
Jun 02, 2023 | 68.76 | 69.09 | 67.03 | 67.09 | 3,737,932 | -0.74(-1.09%) |
Jun 01, 2023 | 66.17 | 68.73 | 66.07 | 67.83 | 3,368,119 | +0.70(+1.04%) |
May 31, 2023 | 65.36 | 67.35 | 65.06 | 67.13 | 5,524,897 | +1.45(+2.21%) |
May 30, 2023 | 67.00 | 67.26 | 63.93 | 65.68 | 4,621,889 | -0.59(-0.89%) |
May 26, 2023 | 65.43 | 68.48 | 65.15 | 66.27 | 5,952,020 | +1.15(+1.77%) |
May 25, 2023 | 62.45 | 65.55 | 61.56 | 65.12 | 6,530,485 | +2.49(+3.98%) |
May 24, 2023 | 64.90 | 66.45 | 62.35 | 62.63 | 7,578,622 | -3.02(-4.60%) |
May 23, 2023 | 69.00 | 69.10 | 65.18 | 65.65 | 16,948,536 | -5.76(-8.07%) |
May 22, 2023 | 69.35 | 71.99 | 68.85 | 71.41 | 9,553,364 | +2.04(+2.94%) |
May 19, 2023 | 69.17 | 70.12 | 68.77 | 69.37 | 3,835,947 | -0.16(-0.23%) |
May 18, 2023 | 67.83 | 69.67 | 67.63 | 69.53 | 3,933,408 | +1.68(+2.48%) |
May 17, 2023 | 66.09 | 67.95 | 64.91 | 67.85 | 4,060,059 | +1.86(+2.82%) |
May 16, 2023 | 65.86 | 66.59 | 65.52 | 65.99 | 2,830,170 | -0.04(-0.06%) |
May 15, 2023 | 63.40 | 66.05 | 63.30 | 66.03 | 3,559,543 | +2.34(+3.67%) |
May 12, 2023 | 64.41 | 64.41 | 63.29 | 63.69 | 2,653,123 | -0.76(-1.18%) |
May 11, 2023 | 64.73 | 65.05 | 63.72 | 64.45 | 2,343,911 | +0.02(+0.03%) |
May 10, 2023 | 64.14 | 65.67 | 64.05 | 64.43 | 3,533,222 | +0.87(+1.37%) |
May 09, 2023 | 62.26 | 64.55 | 62.21 | 63.56 | 4,135,013 | +0.63(+1.00%) |
May 08, 2023 | 63.45 | 63.95 | 62.50 | 62.93 | 2,790,503 | -0.47(-0.74%) |
May 05, 2023 | 63.13 | 64.08 | 62.85 | 63.40 | 3,191,489 | +1.18(+1.90%) |
May 04, 2023 | 60.53 | 63.10 | 60.53 | 62.22 | 3,799,341 | +1.40(+2.30%) |
May 03, 2023 | 61.43 | 61.92 | 60.48 | 60.82 | 3,585,322 | -0.37(-0.60%) |
May 02, 2023 | 61.37 | 62.02 | 60.87 | 61.19 | 3,202,109 | -0.49(-0.79%) |
May 01, 2023 | 61.40 | 61.95 | 61.05 | 61.68 | 2,687,547 | +0.25(+0.41%) |
Apr 28, 2023 | 61.29 | 61.96 | 60.45 | 61.43 | 4,256,305 | +0.14(+0.23%) |
Apr 27, 2023 | 62.04 | 62.41 | 61.19 | 61.29 | 3,852,101 | -0.14(-0.23%) |
Apr 26, 2023 | 64.16 | 64.48 | 60.91 | 61.43 | 4,219,255 | -1.63(-2.58%) |
Apr 25, 2023 | 65.01 | 65.18 | 63.02 | 63.06 | 4,438,229 | -2.74(-4.16%) |
Apr 24, 2023 | 63.91 | 67.67 | 62.61 | 65.80 | 12,935,869 | +1.82(+2.84%) |
Apr 21, 2023 | 65.50 | 65.77 | 63.77 | 63.98 | 4,619,366 | -1.72(-2.62%) |
Apr 20, 2023 | 66.76 | 67.43 | 65.63 | 65.70 | 3,398,904 | -2.06(-3.04%) |
Apr 19, 2023 | 66.50 | 68.36 | 66.38 | 67.76 | 2,902,310 | +0.49(+0.73%) |
Apr 18, 2023 | 68.30 | 68.45 | 67.05 | 67.27 | 2,548,271 | -0.35(-0.52%) |
Apr 17, 2023 | 68.00 | 69.20 | 67.50 | 67.62 | 7,925,218 | -1.88(-2.71%) |
Apr 14, 2023 | 69.57 | 70.09 | 68.70 | 69.50 | 3,706,909 | -0.68(-0.97%) |
Apr 13, 2023 | 67.74 | 70.89 | 67.74 | 70.18 | 3,254,121 | +2.69(+3.99%) |
Apr 12, 2023 | 71.17 | 71.53 | 67.46 | 67.49 | 2,905,942 | -2.51(-3.59%) |
Apr 11, 2023 | 68.87 | 70.80 | 68.25 | 70.00 | 4,037,146 | -1.17(-1.64%) |
Apr 10, 2023 | 71.18 | 71.33 | 69.66 | 71.17 | 2,135,531 | -0.68(-0.95%) |
Apr 06, 2023 | 70.71 | 72.10 | 69.56 | 71.85 | 2,074,351 | +0.75(+1.05%) |
Apr 05, 2023 | 73.01 | 73.06 | 70.14 | 71.10 | 3,576,461 | -2.54(-3.45%) |
Apr 04, 2023 | 74.15 | 74.41 | 72.89 | 73.64 | 1,812,523 | -0.03(-0.04%) |