Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.62 | 76.11 | 75.34 | 75.81 | 471,393 | +0.99(+1.33%) |
Jun 29, 2023 | 74.74 | 75.13 | 74.40 | 74.81 | 442,748 | +0.21(+0.28%) |
Jun 28, 2023 | 73.95 | 74.82 | 73.87 | 74.61 | 444,672 | +0.37(+0.49%) |
Jun 27, 2023 | 72.73 | 74.38 | 72.58 | 74.24 | 648,305 | +1.83(+2.52%) |
Jun 26, 2023 | 72.33 | 73.24 | 72.30 | 72.41 | 353,038 | -0.09(-0.12%) |
Jun 23, 2023 | 72.20 | 72.83 | 72.08 | 72.50 | 587,255 | -0.66(-0.90%) |
Jun 22, 2023 | 73.04 | 73.28 | 72.64 | 73.16 | 482,155 | -0.27(-0.36%) |
Jun 21, 2023 | 73.93 | 74.11 | 73.25 | 73.43 | 621,501 | -0.84(-1.14%) |
Jun 20, 2023 | 74.33 | 74.45 | 73.56 | 74.27 | 537,948 | -0.42(-0.57%) |
Jun 16, 2023 | 75.87 | 75.87 | 74.55 | 74.69 | 284,272 | -0.61(-0.82%) |
Jun 15, 2023 | 74.27 | 75.61 | 74.09 | 75.31 | 450,757 | +0.63(+0.85%) |
Jun 14, 2023 | 74.74 | 75.30 | 73.79 | 74.67 | 563,608 | -0.05(-0.07%) |
Jun 13, 2023 | 74.27 | 74.85 | 74.12 | 74.72 | 463,531 | +1.24(+1.69%) |
Jun 12, 2023 | 72.60 | 73.54 | 72.40 | 73.48 | 289,106 | +1.37(+1.90%) |
Jun 09, 2023 | 72.50 | 72.85 | 71.96 | 72.12 | 477,020 | +0.05(+0.07%) |
Jun 08, 2023 | 71.87 | 72.22 | 71.29 | 72.07 | 390,802 | +0.23(+0.32%) |
Jun 07, 2023 | 72.06 | 72.61 | 71.59 | 71.84 | 327,364 | +0.13(+0.18%) |
Jun 06, 2023 | 70.35 | 72.01 | 70.29 | 71.71 | 475,470 | +1.13(+1.60%) |
Jun 05, 2023 | 70.76 | 71.01 | 70.08 | 70.58 | 516,897 | -0.27(-0.38%) |
Jun 02, 2023 | 70.19 | 71.12 | 69.77 | 70.85 | 414,775 | +1.59(+2.30%) |
Jun 01, 2023 | 68.31 | 69.68 | 67.82 | 69.25 | 609,650 | +1.04(+1.52%) |
May 31, 2023 | 68.70 | 68.88 | 67.57 | 68.21 | 328,636 | -1.04(-1.50%) |
May 30, 2023 | 69.99 | 70.19 | 68.94 | 69.25 | 561,622 | +0.20(+0.29%) |
May 26, 2023 | 67.80 | 69.27 | 67.79 | 69.05 | 301,595 | +1.68(+2.50%) |
May 25, 2023 | 67.35 | 67.62 | 66.80 | 67.37 | 388,047 | +0.97(+1.46%) |
May 24, 2023 | 66.70 | 66.82 | 65.91 | 66.40 | 302,877 | -0.97(-1.44%) |
May 23, 2023 | 67.79 | 68.48 | 67.35 | 67.37 | 395,444 | -0.81(-1.19%) |
May 22, 2023 | 67.53 | 68.50 | 67.52 | 68.18 | 915,446 | +0.62(+0.92%) |
May 19, 2023 | 68.15 | 68.19 | 67.22 | 67.56 | 359,583 | -0.52(-0.76%) |
May 18, 2023 | 66.75 | 68.18 | 66.75 | 68.07 | 550,863 | +1.47(+2.20%) |
May 17, 2023 | 65.58 | 66.85 | 65.36 | 66.61 | 441,498 | +1.49(+2.28%) |
May 16, 2023 | 65.53 | 65.69 | 65.11 | 65.12 | 221,347 | -0.69(-1.05%) |
May 15, 2023 | 64.81 | 65.85 | 64.67 | 65.82 | 279,156 | +1.14(+1.76%) |
May 12, 2023 | 65.18 | 65.25 | 64.14 | 64.68 | 543,284 | -0.30(-0.46%) |
May 11, 2023 | 65.16 | 65.23 | 64.55 | 64.97 | 347,098 | -0.35(-0.53%) |
May 10, 2023 | 65.89 | 65.93 | 64.57 | 65.32 | 555,897 | +0.21(+0.32%) |
May 09, 2023 | 65.07 | 65.26 | 64.86 | 65.11 | 454,514 | -0.55(-0.84%) |
May 08, 2023 | 65.55 | 65.77 | 65.10 | 65.67 | 815,984 | +0.18(+0.27%) |
May 05, 2023 | 64.79 | 65.73 | 64.61 | 65.49 | 659,548 | +1.22(+1.90%) |
May 04, 2023 | 64.98 | 65.01 | 64.05 | 64.27 | 1,468,447 | -0.79(-1.22%) |
May 03, 2023 | 65.53 | 66.39 | 64.98 | 65.06 | 618,419 | -0.41(-0.62%) |
May 02, 2023 | 66.28 | 66.30 | 64.83 | 65.47 | 1,167,093 | -1.08(-1.62%) |
May 01, 2023 | 66.68 | 67.00 | 66.38 | 66.55 | 2,038,713 | -0.05(-0.07%) |
Apr 28, 2023 | 65.46 | 66.61 | 65.30 | 66.60 | 871,748 | +1.10(+1.68%) |
Apr 27, 2023 | 64.80 | 65.58 | 64.41 | 65.50 | 575,469 | +1.04(+1.61%) |
Apr 26, 2023 | 65.05 | 65.24 | 64.23 | 64.46 | 722,696 | -0.49(-0.75%) |
Apr 25, 2023 | 66.53 | 66.53 | 64.94 | 64.94 | 427,500 | -2.12(-3.16%) |
Apr 24, 2023 | 66.95 | 67.22 | 66.51 | 67.06 | 699,229 | +0.02(+0.03%) |
Apr 21, 2023 | 67.06 | 67.19 | 66.48 | 67.04 | 253,122 | -0.08(-0.12%) |
Apr 20, 2023 | 67.11 | 67.84 | 66.91 | 67.12 | 638,204 | -0.68(-1.01%) |
Apr 19, 2023 | 67.36 | 67.98 | 67.25 | 67.81 | 365,480 | -0.08(-0.12%) |
Apr 18, 2023 | 68.19 | 68.38 | 67.58 | 67.89 | 358,742 | +0.18(+0.26%) |
Apr 17, 2023 | 67.17 | 67.74 | 67.09 | 67.71 | 564,006 | +0.35(+0.51%) |
Apr 14, 2023 | 67.50 | 68.24 | 66.82 | 67.36 | 657,451 | -0.33(-0.48%) |
Apr 13, 2023 | 67.12 | 67.89 | 66.89 | 67.69 | 766,136 | +0.93(+1.39%) |
Apr 12, 2023 | 68.43 | 68.57 | 66.65 | 66.76 | 638,380 | -1.06(-1.56%) |
Apr 11, 2023 | 67.83 | 68.21 | 67.51 | 67.82 | 333,029 | +0.29(+0.43%) |
Apr 10, 2023 | 66.25 | 67.55 | 66.17 | 67.53 | 941,121 | +0.79(+1.19%) |
Apr 06, 2023 | 66.39 | 66.86 | 65.83 | 66.74 | 753,409 | +0.05(+0.07%) |
Apr 05, 2023 | 67.51 | 67.55 | 66.25 | 66.69 | 839,296 | -1.28(-1.88%) |
Apr 04, 2023 | 69.11 | 69.13 | 67.65 | 67.97 | 813,633 | -0.89(-1.29%) |