Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 66.66 | 67.82 | 66.62 | 67.77 | 2,703,821 | +1.15(+1.72%) |
Jun 29, 2023 | 65.91 | 66.94 | 65.70 | 66.62 | 1,814,413 | +0.12(+0.19%) |
Jun 28, 2023 | 67.62 | 67.79 | 66.43 | 66.50 | 2,357,353 | -1.64(-2.41%) |
Jun 27, 2023 | 67.93 | 68.36 | 67.64 | 68.14 | 1,990,392 | +0.47(+0.69%) |
Jun 26, 2023 | 66.94 | 67.78 | 66.60 | 67.68 | 1,544,135 | +1.04(+1.56%) |
Jun 23, 2023 | 67.91 | 68.18 | 66.53 | 66.63 | 3,012,598 | -0.97(-1.44%) |
Jun 22, 2023 | 68.65 | 68.78 | 67.22 | 67.61 | 1,658,414 | -0.46(-0.67%) |
Jun 21, 2023 | 67.19 | 68.17 | 66.34 | 68.07 | 1,725,644 | +0.56(+0.84%) |
Jun 20, 2023 | 68.54 | 68.81 | 67.47 | 67.50 | 2,310,214 | -1.38(-2.00%) |
Jun 16, 2023 | 68.16 | 69.13 | 68.16 | 68.88 | 4,468,362 | +1.02(+1.51%) |
Jun 15, 2023 | 67.80 | 68.17 | 67.14 | 67.86 | 2,380,876 | +1.06(+1.59%) |
Jun 14, 2023 | 67.24 | 67.89 | 66.71 | 66.80 | 1,737,592 | -0.15(-0.23%) |
Jun 13, 2023 | 66.47 | 66.95 | 66.28 | 66.95 | 2,471,859 | -0.16(-0.24%) |
Jun 12, 2023 | 67.44 | 67.44 | 66.58 | 67.11 | 1,919,457 | -0.13(-0.20%) |
Jun 09, 2023 | 68.54 | 68.61 | 67.21 | 67.25 | 1,695,433 | -1.17(-1.70%) |
Jun 08, 2023 | 68.30 | 68.66 | 67.61 | 68.41 | 1,938,035 | -0.13(-0.20%) |
Jun 07, 2023 | 66.95 | 68.80 | 66.13 | 68.55 | 2,783,436 | +1.65(+2.47%) |
Jun 06, 2023 | 67.82 | 67.90 | 66.69 | 66.89 | 2,100,996 | -0.49(-0.72%) |
Jun 05, 2023 | 67.05 | 68.32 | 66.90 | 67.38 | 2,319,144 | +0.48(+0.71%) |
Jun 02, 2023 | 65.37 | 67.18 | 65.03 | 66.90 | 2,882,130 | +1.13(+1.71%) |
Jun 01, 2023 | 66.36 | 66.38 | 65.16 | 65.77 | 2,464,487 | -0.38(-0.58%) |
May 31, 2023 | 65.13 | 66.73 | 64.89 | 66.16 | 3,740,839 | +1.25(+1.93%) |
May 30, 2023 | 65.57 | 65.85 | 64.78 | 64.90 | 2,219,453 | -0.74(-1.12%) |
May 26, 2023 | 66.97 | 67.18 | 64.91 | 65.64 | 4,150,009 | -2.07(-3.06%) |
May 25, 2023 | 68.34 | 68.39 | 67.29 | 67.71 | 1,806,402 | -0.90(-1.31%) |
May 24, 2023 | 69.52 | 69.76 | 68.58 | 68.61 | 1,958,441 | -0.91(-1.31%) |
May 23, 2023 | 69.45 | 70.29 | 69.21 | 69.52 | 1,572,264 | +0.00(+0.00%) |
May 22, 2023 | 70.11 | 70.52 | 69.45 | 69.52 | 1,915,176 | -0.40(-0.57%) |
May 19, 2023 | 70.74 | 71.08 | 69.92 | 69.92 | 1,747,845 | -0.43(-0.61%) |
May 18, 2023 | 70.35 | 70.66 | 69.64 | 70.35 | 2,312,981 | -0.45(-0.63%) |
May 17, 2023 | 70.71 | 70.99 | 69.99 | 70.80 | 2,851,699 | +0.23(+0.33%) |
May 16, 2023 | 72.73 | 73.08 | 70.53 | 70.57 | 2,436,060 | -2.20(-3.02%) |
May 15, 2023 | 73.32 | 73.42 | 71.93 | 72.76 | 2,238,433 | -0.23(-0.31%) |
May 12, 2023 | 72.56 | 73.18 | 72.56 | 72.99 | 1,904,548 | +0.79(+1.09%) |
May 11, 2023 | 72.88 | 73.06 | 71.90 | 72.20 | 1,828,990 | -0.69(-0.95%) |
May 10, 2023 | 72.96 | 73.08 | 71.99 | 72.90 | 1,947,860 | +0.50(+0.69%) |
May 09, 2023 | 72.62 | 72.62 | 71.79 | 72.39 | 1,555,886 | -0.28(-0.39%) |
May 08, 2023 | 73.04 | 73.79 | 72.32 | 72.68 | 1,441,319 | -0.65(-0.89%) |
May 05, 2023 | 72.48 | 73.83 | 72.02 | 73.33 | 1,411,276 | +0.68(+0.94%) |
May 04, 2023 | 72.49 | 73.04 | 71.61 | 72.65 | 2,408,286 | +0.08(+0.10%) |
May 03, 2023 | 73.16 | 73.38 | 72.16 | 72.57 | 1,898,538 | +0.19(+0.26%) |
May 02, 2023 | 73.47 | 73.59 | 72.12 | 72.38 | 1,642,700 | -1.21(-1.65%) |
May 01, 2023 | 73.38 | 74.46 | 73.31 | 73.60 | 1,909,330 | +0.10(+0.14%) |
Apr 28, 2023 | 73.48 | 74.17 | 73.02 | 73.49 | 2,452,064 | -0.35(-0.47%) |
Apr 27, 2023 | 73.48 | 74.35 | 72.75 | 73.84 | 1,796,984 | +0.45(+0.61%) |
Apr 26, 2023 | 74.65 | 75.22 | 73.35 | 73.40 | 1,612,056 | -1.95(-2.59%) |
Apr 25, 2023 | 75.28 | 75.68 | 75.06 | 75.35 | 764,198 | +0.22(+0.29%) |
Apr 24, 2023 | 74.77 | 75.24 | 74.20 | 75.13 | 895,067 | +0.47(+0.63%) |
Apr 21, 2023 | 75.07 | 75.36 | 74.22 | 74.66 | 1,179,109 | +0.22(+0.29%) |
Apr 20, 2023 | 74.91 | 74.94 | 74.07 | 74.44 | 1,348,362 | -0.36(-0.48%) |
Apr 19, 2023 | 74.44 | 75.01 | 74.25 | 74.80 | 1,175,121 | +0.58(+0.78%) |
Apr 18, 2023 | 74.75 | 74.95 | 73.90 | 74.22 | 1,720,371 | -0.72(-0.96%) |
Apr 17, 2023 | 74.63 | 75.25 | 74.14 | 74.94 | 1,626,331 | +0.64(+0.87%) |
Apr 14, 2023 | 74.49 | 74.80 | 73.96 | 74.30 | 1,770,752 | -1.10(-1.46%) |
Apr 13, 2023 | 75.05 | 75.69 | 73.98 | 75.40 | 3,353,129 | -0.14(-0.19%) |
Apr 12, 2023 | 76.14 | 76.21 | 75.27 | 75.54 | 1,972,962 | -0.45(-0.60%) |
Apr 11, 2023 | 76.03 | 76.22 | 75.64 | 75.99 | 2,013,944 | -0.20(-0.26%) |
Apr 10, 2023 | 76.14 | 76.26 | 75.23 | 76.19 | 1,245,965 | -0.34(-0.45%) |
Apr 06, 2023 | 76.79 | 77.04 | 75.75 | 76.53 | 1,241,753 | +0.28(+0.37%) |
Apr 05, 2023 | 74.39 | 76.44 | 74.26 | 76.25 | 1,910,224 | +2.34(+3.16%) |
Apr 04, 2023 | 73.45 | 74.07 | 73.21 | 73.91 | 1,132,471 | +0.61(+0.83%) |