Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 74.80 | 75.08 | 74.41 | 74.61 | 2,227,702 | +0.24(+0.33%) |
Jun 29, 2023 | 73.65 | 74.46 | 73.54 | 74.36 | 1,875,578 | +0.90(+1.22%) |
Jun 28, 2023 | 73.10 | 73.76 | 72.84 | 73.46 | 1,627,316 | +0.24(+0.33%) |
Jun 27, 2023 | 72.63 | 73.52 | 71.77 | 73.22 | 2,017,242 | +1.20(+1.67%) |
Jun 26, 2023 | 71.85 | 72.57 | 71.79 | 72.02 | 2,097,340 | +0.53(+0.74%) |
Jun 23, 2023 | 70.79 | 71.92 | 70.60 | 71.49 | 5,387,370 | -0.16(-0.22%) |
Jun 22, 2023 | 70.85 | 71.72 | 70.31 | 71.65 | 1,634,047 | +0.70(+0.99%) |
Jun 21, 2023 | 70.76 | 71.65 | 70.48 | 70.94 | 2,300,287 | -0.18(-0.25%) |
Jun 20, 2023 | 72.04 | 72.16 | 71.00 | 71.12 | 2,175,558 | -1.50(-2.07%) |
Jun 16, 2023 | 72.51 | 72.84 | 72.14 | 72.62 | 3,216,975 | +0.60(+0.83%) |
Jun 15, 2023 | 71.15 | 72.23 | 71.15 | 72.03 | 2,018,977 | +9.53(+15.25%) |
May 08, 2023 | 62.37 | 62.62 | 62.12 | 62.50 | 919,801 | +0.15(+0.23%) |
May 05, 2023 | 61.87 | 62.56 | 61.71 | 62.35 | 1,179,901 | +1.31(+2.14%) |
May 04, 2023 | 60.78 | 61.16 | 60.10 | 61.04 | 1,544,524 | +0.07(+0.11%) |
May 03, 2023 | 61.14 | 62.00 | 60.61 | 60.97 | 2,218,341 | +0.21(+0.34%) |
May 02, 2023 | 62.24 | 62.32 | 60.44 | 60.77 | 1,805,768 | -1.43(-2.29%) |
May 01, 2023 | 61.37 | 62.32 | 61.37 | 62.20 | 1,722,044 | +0.78(+1.27%) |
Apr 28, 2023 | 62.06 | 62.22 | 60.90 | 61.41 | 2,016,923 | -0.54(-0.87%) |
Apr 27, 2023 | 61.05 | 61.99 | 60.58 | 61.95 | 1,663,903 | +1.04(+1.72%) |
Apr 26, 2023 | 59.61 | 61.00 | 59.49 | 60.91 | 1,778,345 | +0.91(+1.51%) |
Apr 25, 2023 | 61.30 | 61.48 | 59.96 | 60.00 | 1,862,353 | -1.82(-2.94%) |
Apr 24, 2023 | 61.30 | 61.96 | 61.28 | 61.81 | 1,359,305 | +0.09(+0.14%) |
Apr 21, 2023 | 61.87 | 62.03 | 61.34 | 61.73 | 10,510,870 | -0.16(-0.25%) |
Apr 20, 2023 | 62.33 | 63.30 | 61.44 | 61.88 | 4,979,114 | -2.74(-4.25%) |
Apr 19, 2023 | 65.50 | 65.50 | 64.18 | 64.63 | 2,644,371 | -1.74(-2.62%) |
Apr 18, 2023 | 66.25 | 66.65 | 65.76 | 66.36 | 1,869,133 | +0.27(+0.41%) |
Apr 17, 2023 | 64.94 | 66.14 | 64.69 | 66.09 | 2,001,042 | +1.30(+2.00%) |
Apr 14, 2023 | 65.39 | 65.78 | 64.38 | 64.79 | 1,521,696 | -0.45(-0.69%) |
Apr 13, 2023 | 64.94 | 65.40 | 64.50 | 65.24 | 1,427,864 | +0.36(+0.56%) |
Apr 12, 2023 | 65.58 | 65.61 | 64.53 | 64.88 | 2,361,322 | -0.20(-0.30%) |
Apr 11, 2023 | 63.86 | 65.23 | 63.79 | 65.08 | 2,111,173 | +1.55(+2.44%) |
Apr 10, 2023 | 62.81 | 64.21 | 62.39 | 63.52 | 2,476,671 | +2.00(+3.25%) |
Apr 06, 2023 | 61.01 | 61.97 | 60.88 | 61.52 | 2,944,971 | +0.19(+0.30%) |
Apr 05, 2023 | 60.95 | 61.53 | 60.60 | 61.34 | 1,807,200 | +0.12(+0.19%) |
Apr 04, 2023 | 62.26 | 62.36 | 60.80 | 61.22 | 2,288,588 | -0.97(-1.56%) |