Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 73.68 | 74.19 | 73.66 | 74.01 | 504,138 | +0.76(+1.04%) |
Jun 29, 2023 | 72.61 | 73.29 | 72.60 | 73.25 | 783,124 | +0.49(+0.68%) |
Jun 28, 2023 | 72.85 | 72.86 | 72.52 | 72.76 | 536,784 | -0.22(-0.30%) |
Jun 27, 2023 | 72.62 | 73.03 | 72.52 | 72.98 | 327,992 | +0.43(+0.59%) |
Jun 26, 2023 | 72.50 | 72.69 | 72.19 | 72.55 | 287,048 | -0.01(-0.01%) |
Jun 23, 2023 | 72.64 | 72.81 | 72.47 | 72.56 | 251,476 | -0.38(-0.53%) |
Jun 22, 2023 | 72.85 | 73.00 | 72.68 | 72.94 | 346,179 | +0.17(+0.23%) |
Jun 21, 2023 | 72.49 | 72.99 | 72.25 | 72.77 | 343,763 | +0.11(+0.15%) |
Jun 20, 2023 | 72.74 | 72.92 | 72.59 | 72.67 | 315,640 | -0.41(-0.56%) |
Jun 16, 2023 | 73.31 | 73.53 | 73.01 | 73.08 | 410,043 | -0.04(-0.05%) |
Jun 15, 2023 | 72.07 | 73.26 | 72.07 | 73.12 | 872,016 | +1.06(+1.47%) |
Jun 14, 2023 | 72.45 | 72.47 | 71.80 | 72.06 | 377,854 | -0.58(-0.80%) |
Jun 13, 2023 | 72.27 | 72.74 | 72.14 | 72.64 | 470,915 | +0.37(+0.52%) |
Jun 12, 2023 | 71.99 | 72.28 | 71.69 | 72.26 | 320,088 | +0.26(+0.35%) |
Jun 09, 2023 | 72.02 | 72.23 | 71.86 | 72.01 | 286,244 | +0.00(+0.00%) |
Jun 08, 2023 | 71.61 | 72.08 | 71.53 | 72.01 | 447,079 | +0.30(+0.42%) |
Jun 07, 2023 | 71.64 | 71.82 | 71.45 | 71.70 | 455,600 | +0.06(+0.08%) |
Jun 06, 2023 | 71.81 | 71.91 | 71.30 | 71.64 | 493,332 | -0.17(-0.23%) |
Jun 05, 2023 | 71.82 | 72.00 | 71.69 | 71.81 | 430,254 | +0.05(+0.07%) |
Jun 02, 2023 | 71.10 | 71.91 | 70.99 | 71.76 | 549,993 | +1.03(+1.46%) |
Jun 01, 2023 | 70.17 | 70.80 | 69.91 | 70.73 | 341,946 | +0.74(+1.05%) |
May 31, 2023 | 70.08 | 70.22 | 69.68 | 69.99 | 759,663 | -0.29(-0.42%) |
May 30, 2023 | 70.34 | 70.48 | 70.03 | 70.29 | 294,413 | -0.17(-0.24%) |
May 26, 2023 | 70.31 | 70.70 | 70.20 | 70.45 | 418,297 | +0.28(+0.41%) |
May 25, 2023 | 70.14 | 70.38 | 69.72 | 70.17 | 351,862 | -0.26(-0.36%) |
May 24, 2023 | 70.93 | 70.93 | 70.38 | 70.42 | 393,917 | -0.63(-0.89%) |
May 23, 2023 | 71.52 | 71.52 | 70.96 | 71.05 | 511,414 | -0.78(-1.08%) |
May 22, 2023 | 72.10 | 72.29 | 71.55 | 71.83 | 256,876 | -0.13(-0.18%) |
May 19, 2023 | 72.12 | 72.31 | 71.68 | 71.96 | 349,609 | +0.09(+0.12%) |
May 18, 2023 | 71.40 | 71.92 | 71.19 | 71.87 | 498,243 | +0.28(+0.40%) |
May 17, 2023 | 71.52 | 71.68 | 71.08 | 71.58 | 309,239 | +0.37(+0.52%) |
May 16, 2023 | 71.80 | 71.80 | 71.19 | 71.21 | 380,543 | -0.73(-1.01%) |
May 15, 2023 | 72.02 | 72.02 | 71.59 | 71.94 | 372,296 | +0.06(+0.08%) |
May 12, 2023 | 71.95 | 71.99 | 71.45 | 71.88 | 294,196 | +0.19(+0.26%) |
May 11, 2023 | 71.62 | 71.71 | 71.24 | 71.69 | 391,584 | -0.13(-0.18%) |
May 10, 2023 | 72.20 | 72.20 | 71.21 | 71.82 | 990,558 | -0.02(-0.03%) |
May 09, 2023 | 71.82 | 72.12 | 71.70 | 71.84 | 440,625 | -0.22(-0.30%) |
May 08, 2023 | 72.24 | 72.24 | 71.85 | 72.06 | 335,372 | -0.11(-0.15%) |
May 05, 2023 | 71.55 | 72.31 | 71.55 | 72.16 | 325,454 | +1.05(+1.48%) |
May 04, 2023 | 71.36 | 71.36 | 70.80 | 71.11 | 343,948 | -0.34(-0.48%) |
May 03, 2023 | 72.00 | 72.19 | 71.41 | 71.46 | 291,896 | -0.34(-0.48%) |
May 02, 2023 | 72.49 | 72.49 | 71.35 | 71.80 | 375,776 | -0.83(-1.14%) |
May 01, 2023 | 72.22 | 72.87 | 72.22 | 72.63 | 447,314 | +0.37(+0.52%) |
Apr 28, 2023 | 71.71 | 72.29 | 71.65 | 72.25 | 283,808 | +0.49(+0.68%) |
Apr 27, 2023 | 70.98 | 71.77 | 70.83 | 71.76 | 553,228 | +0.94(+1.33%) |
Apr 26, 2023 | 71.26 | 71.41 | 70.70 | 70.82 | 260,628 | -1.00(-1.40%) |
Apr 25, 2023 | 72.41 | 72.49 | 71.79 | 71.82 | 305,117 | -0.76(-1.04%) |
Apr 24, 2023 | 72.37 | 72.65 | 72.32 | 72.58 | 418,711 | +0.25(+0.34%) |
Apr 21, 2023 | 72.53 | 72.63 | 72.08 | 72.33 | 278,739 | -0.06(-0.08%) |
Apr 20, 2023 | 72.23 | 72.49 | 72.11 | 72.39 | 300,968 | -0.05(-0.07%) |
Apr 19, 2023 | 72.65 | 72.65 | 72.21 | 72.44 | 343,535 | -0.24(-0.32%) |
Apr 18, 2023 | 73.00 | 73.04 | 72.46 | 72.68 | 272,684 | -0.14(-0.19%) |
Apr 17, 2023 | 72.54 | 72.81 | 72.37 | 72.81 | 501,820 | +0.26(+0.35%) |
Apr 14, 2023 | 72.92 | 73.08 | 72.28 | 72.56 | 413,889 | -0.35(-0.49%) |
Apr 13, 2023 | 72.49 | 73.00 | 72.11 | 72.91 | 308,221 | +0.63(+0.87%) |
Apr 12, 2023 | 72.49 | 72.75 | 72.15 | 72.28 | 438,645 | -0.04(-0.05%) |
Apr 11, 2023 | 72.22 | 72.50 | 72.14 | 72.32 | 434,316 | +0.26(+0.35%) |
Apr 10, 2023 | 71.55 | 72.07 | 71.55 | 72.07 | 640,503 | +0.21(+0.29%) |
Apr 06, 2023 | 71.78 | 71.96 | 71.63 | 71.86 | 626,854 | +0.12(+0.16%) |
Apr 05, 2023 | 71.63 | 71.92 | 71.58 | 71.74 | 742,487 | +0.21(+0.29%) |
Apr 04, 2023 | 72.28 | 72.30 | 71.34 | 71.54 | 592,704 | -0.62(-0.86%) |