Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 67.72 | 68.49 | 67.35 | 67.62 | 697,118 | +0.30(+0.44%) |
Jun 29, 2023 | 66.15 | 67.56 | 66.15 | 67.33 | 333,020 | +1.21(+1.83%) |
Jun 28, 2023 | 65.92 | 66.27 | 65.47 | 66.12 | 721,173 | +0.00(+0.00%) |
Jun 27, 2023 | 64.91 | 66.17 | 64.64 | 66.12 | 1,089,769 | +1.02(+1.56%) |
Jun 26, 2023 | 65.12 | 66.17 | 65.08 | 65.10 | 618,940 | -0.41(-0.63%) |
Jun 23, 2023 | 65.79 | 66.10 | 64.86 | 65.51 | 2,001,139 | -1.07(-1.61%) |
Jun 22, 2023 | 66.97 | 67.10 | 66.20 | 66.59 | 735,107 | -0.42(-0.63%) |
Jun 21, 2023 | 66.71 | 67.45 | 66.17 | 67.01 | 1,004,506 | +0.18(+0.27%) |
Jun 20, 2023 | 67.75 | 67.78 | 66.18 | 66.84 | 994,838 | -1.08(-1.60%) |
Jun 16, 2023 | 69.20 | 69.20 | 67.80 | 67.92 | 1,349,288 | -1.00(-1.45%) |
Jun 15, 2023 | 68.71 | 69.17 | 68.16 | 68.92 | 908,547 | -0.26(-0.37%) |
Jun 14, 2023 | 70.88 | 71.21 | 69.10 | 69.17 | 774,447 | -1.38(-1.96%) |
Jun 13, 2023 | 70.42 | 70.86 | 70.00 | 70.55 | 808,145 | +0.47(+0.68%) |
Jun 12, 2023 | 70.68 | 70.76 | 69.50 | 70.08 | 685,516 | -0.28(-0.40%) |
Jun 09, 2023 | 70.51 | 70.60 | 69.80 | 70.36 | 830,966 | -0.52(-0.73%) |
Jun 08, 2023 | 72.26 | 72.30 | 70.57 | 70.89 | 1,802,343 | -1.40(-1.94%) |
Jun 07, 2023 | 72.76 | 73.18 | 71.95 | 72.29 | 950,525 | -0.16(-0.22%) |
Jun 06, 2023 | 70.32 | 72.66 | 70.16 | 72.45 | 1,168,846 | +1.99(+2.83%) |
Jun 05, 2023 | 70.18 | 71.21 | 69.85 | 70.45 | 1,042,891 | -0.16(-0.22%) |
Jun 02, 2023 | 68.69 | 70.81 | 68.50 | 70.61 | 1,000,015 | +2.53(+3.72%) |
Jun 01, 2023 | 66.98 | 68.48 | 66.49 | 68.08 | 879,273 | +1.10(+1.64%) |
May 31, 2023 | 67.63 | 67.63 | 65.79 | 66.98 | 1,213,924 | -0.67(-0.99%) |
May 30, 2023 | 69.16 | 69.70 | 67.54 | 67.65 | 1,049,138 | -1.51(-2.19%) |
May 26, 2023 | 69.41 | 69.80 | 68.80 | 69.16 | 1,028,621 | -0.54(-0.77%) |
May 25, 2023 | 69.59 | 70.52 | 69.02 | 69.70 | 1,785,141 | +0.27(+0.40%) |
May 24, 2023 | 67.86 | 69.68 | 67.33 | 69.42 | 2,624,647 | +1.70(+2.51%) |
May 23, 2023 | 64.04 | 72.52 | 62.50 | 67.73 | 5,715,960 | +3.30(+5.12%) |
May 22, 2023 | 64.99 | 65.21 | 64.41 | 64.43 | 643,939 | -0.70(-1.07%) |
May 19, 2023 | 65.78 | 66.19 | 64.60 | 65.12 | 1,458,683 | -0.73(-1.10%) |
May 18, 2023 | 64.82 | 66.05 | 64.51 | 65.85 | 790,827 | +0.91(+1.41%) |
May 17, 2023 | 64.22 | 65.84 | 64.13 | 64.94 | 1,010,706 | +1.00(+1.57%) |
May 16, 2023 | 64.47 | 65.21 | 63.62 | 63.94 | 1,024,977 | -0.70(-1.08%) |
May 15, 2023 | 63.90 | 64.80 | 63.52 | 64.63 | 885,558 | +0.89(+1.40%) |
May 12, 2023 | 64.57 | 64.81 | 63.45 | 63.74 | 723,471 | -0.75(-1.16%) |
May 11, 2023 | 64.65 | 64.65 | 63.82 | 64.49 | 1,341,274 | -0.46(-0.71%) |
May 10, 2023 | 66.33 | 66.70 | 64.22 | 64.95 | 1,183,334 | -1.12(-1.69%) |
May 09, 2023 | 66.15 | 66.71 | 65.06 | 66.07 | 887,905 | -0.25(-0.37%) |
May 08, 2023 | 67.26 | 67.65 | 65.99 | 66.31 | 957,932 | -0.73(-1.08%) |
May 05, 2023 | 67.10 | 67.20 | 65.72 | 67.04 | 941,521 | +1.07(+1.62%) |
May 04, 2023 | 67.16 | 67.39 | 65.94 | 65.97 | 1,124,743 | -1.45(-2.15%) |
May 03, 2023 | 68.08 | 68.56 | 67.32 | 67.42 | 1,121,451 | -0.49(-0.72%) |
May 02, 2023 | 67.66 | 68.16 | 66.03 | 67.91 | 1,094,355 | +0.05(+0.07%) |
May 01, 2023 | 66.83 | 68.34 | 66.67 | 67.86 | 973,924 | +0.91(+1.36%) |
Apr 28, 2023 | 65.38 | 67.50 | 65.05 | 66.95 | 1,233,680 | +1.39(+2.13%) |
Apr 27, 2023 | 64.77 | 66.66 | 64.39 | 65.56 | 2,168,999 | +1.22(+1.89%) |
Apr 26, 2023 | 66.58 | 66.81 | 63.72 | 64.34 | 1,370,677 | -2.21(-3.32%) |
Apr 25, 2023 | 67.42 | 67.45 | 66.50 | 66.55 | 1,193,341 | -1.11(-1.64%) |
Apr 24, 2023 | 67.82 | 68.22 | 67.22 | 67.66 | 935,745 | -0.01(-0.01%) |
Apr 21, 2023 | 67.41 | 67.79 | 66.42 | 67.67 | 961,038 | +0.20(+0.29%) |
Apr 20, 2023 | 67.30 | 67.53 | 66.91 | 67.47 | 665,085 | +0.05(+0.07%) |
Apr 19, 2023 | 66.35 | 67.45 | 66.32 | 67.42 | 1,046,702 | +0.79(+1.19%) |
Apr 18, 2023 | 66.87 | 67.17 | 66.56 | 66.63 | 824,710 | +0.16(+0.24%) |
Apr 17, 2023 | 65.54 | 66.51 | 65.37 | 66.47 | 1,308,580 | +0.90(+1.38%) |
Apr 14, 2023 | 65.89 | 66.25 | 64.82 | 65.57 | 1,058,089 | -0.31(-0.48%) |
Apr 13, 2023 | 65.38 | 66.15 | 65.12 | 65.88 | 972,831 | +0.89(+1.37%) |
Apr 12, 2023 | 66.59 | 66.67 | 64.83 | 64.99 | 986,667 | -1.08(-1.63%) |
Apr 11, 2023 | 65.88 | 66.51 | 65.44 | 66.07 | 1,077,163 | +0.50(+0.76%) |
Apr 10, 2023 | 65.38 | 66.45 | 65.38 | 65.57 | 794,541 | -0.09(-0.13%) |
Apr 06, 2023 | 65.84 | 65.84 | 64.99 | 65.65 | 1,187,983 | +0.15(+0.22%) |
Apr 05, 2023 | 65.84 | 65.84 | 65.03 | 65.51 | 1,268,009 | -0.21(-0.31%) |
Apr 04, 2023 | 66.13 | 66.13 | 64.98 | 65.71 | 652,522 | -0.16(-0.24%) |