Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 76.21 | 76.37 | 75.74 | 76.14 | 233,443 | +0.39(+0.52%) |
Jun 29, 2023 | 75.36 | 75.86 | 75.32 | 75.74 | 183,148 | +0.32(+0.43%) |
Jun 28, 2023 | 75.07 | 75.42 | 74.70 | 75.42 | 265,864 | +0.17(+0.22%) |
Jun 27, 2023 | 73.91 | 75.36 | 73.79 | 75.25 | 199,378 | +1.22(+1.64%) |
Jun 26, 2023 | 73.58 | 74.32 | 73.58 | 74.03 | 98,910 | +0.50(+0.68%) |
Jun 23, 2023 | 73.33 | 73.91 | 73.33 | 73.53 | 245,940 | -0.42(-0.57%) |
Jun 22, 2023 | 74.15 | 74.15 | 73.60 | 73.96 | 274,654 | -0.43(-0.58%) |
Jun 21, 2023 | 74.41 | 74.80 | 74.13 | 74.39 | 283,994 | -0.34(-0.46%) |
Jun 20, 2023 | 75.38 | 75.38 | 74.51 | 74.73 | 249,686 | -1.02(-1.35%) |
Jun 16, 2023 | 76.02 | 76.18 | 75.47 | 75.75 | 325,242 | -0.09(-0.12%) |
Jun 15, 2023 | 74.76 | 75.95 | 74.74 | 75.84 | 311,489 | +0.82(+1.09%) |
Jun 14, 2023 | 75.59 | 76.09 | 74.65 | 75.02 | 345,326 | -0.38(-0.50%) |
Jun 13, 2023 | 74.72 | 75.71 | 74.71 | 75.40 | 367,577 | +0.99(+1.32%) |
Jun 12, 2023 | 74.11 | 74.71 | 74.05 | 74.42 | 242,738 | +0.37(+0.50%) |
Jun 09, 2023 | 74.39 | 74.56 | 73.94 | 74.05 | 330,301 | -0.35(-0.47%) |
Jun 08, 2023 | 74.55 | 74.84 | 74.01 | 74.40 | 306,629 | -0.27(-0.37%) |
Jun 07, 2023 | 73.40 | 74.79 | 73.34 | 74.67 | 406,110 | +1.50(+2.05%) |
Jun 06, 2023 | 71.76 | 73.26 | 71.70 | 73.17 | 374,791 | +1.29(+1.79%) |
Jun 05, 2023 | 72.25 | 72.46 | 71.68 | 71.88 | 330,273 | -0.43(-0.59%) |
Jun 02, 2023 | 70.99 | 72.50 | 70.99 | 72.31 | 365,409 | +2.12(+3.02%) |
Jun 01, 2023 | 69.96 | 70.46 | 69.34 | 70.19 | 437,149 | +0.50(+0.71%) |
May 31, 2023 | 70.31 | 70.31 | 69.30 | 69.70 | 2,154,587 | -1.22(-1.72%) |
May 30, 2023 | 70.89 | 71.09 | 70.44 | 70.92 | 398,292 | +0.26(+0.37%) |
May 26, 2023 | 70.11 | 70.77 | 69.95 | 70.65 | 372,897 | +0.78(+1.12%) |
May 25, 2023 | 70.08 | 70.22 | 69.26 | 69.87 | 481,719 | -0.12(-0.17%) |
May 24, 2023 | 70.64 | 70.73 | 69.74 | 69.99 | 504,730 | -1.05(-1.48%) |
May 23, 2023 | 71.19 | 72.05 | 71.00 | 71.04 | 314,342 | -0.29(-0.41%) |
May 22, 2023 | 71.29 | 71.62 | 70.69 | 71.34 | 332,443 | +0.13(+0.18%) |
May 19, 2023 | 71.88 | 71.96 | 70.94 | 71.21 | 550,261 | -0.49(-0.68%) |
May 18, 2023 | 70.96 | 71.82 | 70.74 | 71.70 | 490,823 | +0.60(+0.85%) |
May 17, 2023 | 69.93 | 71.21 | 69.89 | 71.09 | 364,626 | +1.61(+2.32%) |
May 16, 2023 | 70.47 | 70.49 | 69.47 | 69.48 | 567,423 | -1.19(-1.68%) |
May 15, 2023 | 70.08 | 70.73 | 69.75 | 70.67 | 576,693 | +0.97(+1.39%) |
May 12, 2023 | 70.38 | 70.48 | 69.25 | 69.71 | 933,625 | -0.36(-0.52%) |
May 11, 2023 | 70.18 | 70.34 | 69.70 | 70.07 | 1,130,154 | -0.54(-0.76%) |
May 10, 2023 | 71.80 | 71.92 | 69.83 | 70.60 | 4,951,935 | -0.60(-0.85%) |
May 09, 2023 | 71.26 | 71.48 | 71.01 | 71.21 | 686,486 | -0.43(-0.60%) |
May 08, 2023 | 71.69 | 71.87 | 71.16 | 71.64 | 460,903 | +0.12(+0.16%) |
May 05, 2023 | 70.74 | 71.84 | 70.74 | 71.52 | 1,133,032 | +1.63(+2.33%) |
May 04, 2023 | 71.10 | 71.13 | 69.57 | 69.89 | 1,779,070 | -2.19(-3.03%) |
May 03, 2023 | 72.58 | 73.38 | 72.01 | 72.08 | 621,726 | -0.36(-0.50%) |
May 02, 2023 | 73.47 | 73.47 | 71.51 | 72.44 | 686,410 | -1.30(-1.76%) |
May 01, 2023 | 74.14 | 74.57 | 73.73 | 73.74 | 513,542 | -0.43(-0.58%) |
Apr 28, 2023 | 72.95 | 74.29 | 72.92 | 74.16 | 246,717 | +1.25(+1.71%) |
Apr 27, 2023 | 71.85 | 72.95 | 71.66 | 72.92 | 461,781 | +1.35(+1.88%) |
Apr 26, 2023 | 72.06 | 72.47 | 71.37 | 71.57 | 394,343 | -0.58(-0.80%) |
Apr 25, 2023 | 73.09 | 73.13 | 72.11 | 72.15 | 310,251 | -1.45(-1.97%) |
Apr 24, 2023 | 73.43 | 73.77 | 73.16 | 73.60 | 358,658 | +0.08(+0.11%) |
Apr 21, 2023 | 73.74 | 73.74 | 73.10 | 73.52 | 306,251 | -0.13(-0.17%) |
Apr 20, 2023 | 73.95 | 74.16 | 73.45 | 73.65 | 508,448 | -0.96(-1.28%) |
Apr 19, 2023 | 74.24 | 74.75 | 73.89 | 74.60 | 219,481 | -0.08(-0.10%) |
Apr 18, 2023 | 74.86 | 75.01 | 74.30 | 74.68 | 331,814 | -0.03(-0.04%) |
Apr 17, 2023 | 73.92 | 74.73 | 73.71 | 74.71 | 455,158 | +0.77(+1.04%) |
Apr 14, 2023 | 74.39 | 74.87 | 73.55 | 73.94 | 658,656 | -0.31(-0.42%) |
Apr 13, 2023 | 74.06 | 74.49 | 73.50 | 74.25 | 274,780 | +0.35(+0.48%) |
Apr 12, 2023 | 75.49 | 75.54 | 73.79 | 73.90 | 503,567 | -1.14(-1.52%) |
Apr 11, 2023 | 74.39 | 75.37 | 74.39 | 75.04 | 522,113 | +1.00(+1.34%) |
Apr 10, 2023 | 72.91 | 74.05 | 72.91 | 74.05 | 447,899 | +0.92(+1.25%) |
Apr 06, 2023 | 73.00 | 73.49 | 72.77 | 73.13 | 623,053 | +0.15(+0.20%) |
Apr 05, 2023 | 72.62 | 73.02 | 72.28 | 72.98 | 816,342 | -0.02(-0.03%) |
Apr 04, 2023 | 74.19 | 74.34 | 72.49 | 73.00 | 1,121,491 | -1.06(-1.44%) |