Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 62.99 | 63.24 | 62.30 | 63.01 | 1,975,774 | +0.46(+0.74%) |
Jun 29, 2023 | 62.48 | 62.72 | 61.85 | 62.55 | 2,084,362 | -0.49(-0.78%) |
Jun 28, 2023 | 62.67 | 63.05 | 61.76 | 63.04 | 2,252,338 | +0.42(+0.67%) |
Jun 27, 2023 | 62.00 | 63.12 | 61.92 | 62.62 | 2,001,536 | +0.30(+0.48%) |
Jun 26, 2023 | 62.71 | 62.84 | 61.93 | 62.32 | 2,241,058 | -0.57(-0.91%) |
Jun 23, 2023 | 62.22 | 62.99 | 61.80 | 62.89 | 3,407,301 | +0.78(+1.26%) |
Jun 22, 2023 | 61.06 | 62.16 | 61.06 | 62.11 | 1,336,605 | +0.90(+1.47%) |
Jun 21, 2023 | 61.02 | 61.45 | 60.45 | 61.21 | 1,522,817 | -0.03(-0.05%) |
Jun 20, 2023 | 60.87 | 61.47 | 60.51 | 61.24 | 2,462,728 | +0.17(+0.28%) |
Jun 16, 2023 | 61.88 | 62.03 | 60.80 | 61.07 | 3,050,367 | -1.06(-1.71%) |
Jun 15, 2023 | 62.34 | 62.68 | 61.75 | 62.13 | 1,966,035 | -12.77(-17.05%) |
May 08, 2023 | 74.75 | 75.67 | 74.74 | 74.90 | 1,219,527 | -0.05(-0.07%) |
May 05, 2023 | 73.52 | 76.07 | 73.52 | 74.95 | 1,441,782 | +1.49(+2.03%) |
May 04, 2023 | 73.30 | 73.80 | 72.54 | 73.46 | 1,730,962 | +0.37(+0.51%) |
May 03, 2023 | 74.58 | 75.22 | 73.05 | 73.09 | 1,443,172 | -1.87(-2.49%) |
May 02, 2023 | 76.44 | 76.44 | 74.45 | 74.96 | 1,129,763 | -1.10(-1.45%) |
May 01, 2023 | 76.30 | 76.82 | 75.70 | 76.06 | 1,521,636 | -0.31(-0.41%) |
Apr 28, 2023 | 77.20 | 77.49 | 75.99 | 76.37 | 880,025 | -0.62(-0.81%) |
Apr 27, 2023 | 76.24 | 77.21 | 76.24 | 76.99 | 1,232,734 | +0.91(+1.20%) |
Apr 26, 2023 | 76.95 | 76.95 | 75.83 | 76.08 | 1,306,129 | -1.16(-1.50%) |
Apr 25, 2023 | 78.27 | 78.30 | 77.18 | 77.24 | 868,904 | -0.83(-1.06%) |
Apr 24, 2023 | 77.16 | 78.25 | 77.10 | 78.07 | 934,808 | +0.56(+0.72%) |
Apr 21, 2023 | 78.12 | 78.61 | 77.50 | 77.51 | 1,285,565 | +0.00(+0.00%) |
Apr 20, 2023 | 76.00 | 77.86 | 75.71 | 77.51 | 1,264,893 | +1.72(+2.27%) |
Apr 19, 2023 | 74.88 | 75.80 | 74.23 | 75.79 | 1,345,924 | +0.97(+1.30%) |
Apr 18, 2023 | 73.95 | 74.87 | 73.69 | 74.82 | 1,184,575 | +1.15(+1.56%) |
Apr 17, 2023 | 74.10 | 74.48 | 73.43 | 73.67 | 832,187 | -0.05(-0.07%) |
Apr 14, 2023 | 74.61 | 75.20 | 73.61 | 73.72 | 978,054 | -1.06(-1.42%) |
Apr 13, 2023 | 74.94 | 75.14 | 74.38 | 74.78 | 1,181,083 | +0.00(+0.00%) |
Apr 12, 2023 | 76.21 | 76.48 | 74.62 | 74.78 | 1,061,958 | -1.35(-1.77%) |
Apr 11, 2023 | 76.36 | 76.73 | 76.06 | 76.13 | 925,442 | +0.15(+0.20%) |
Apr 10, 2023 | 75.07 | 76.19 | 74.73 | 75.98 | 1,108,697 | +0.54(+0.72%) |
Apr 06, 2023 | 74.59 | 75.91 | 73.83 | 75.44 | 1,157,460 | -0.80(-1.05%) |
Apr 05, 2023 | 76.00 | 76.45 | 75.54 | 76.24 | 1,391,003 | +0.49(+0.65%) |
Apr 04, 2023 | 76.76 | 76.98 | 75.64 | 75.75 | 1,065,239 | -0.77(-1.01%) |