Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 77.46 | 77.83 | 76.68 | 77.37 | 2,192,300 | +0.36(+0.47%) |
Jun 29, 2023 | 77.14 | 77.38 | 76.24 | 77.01 | 1,842,948 | -0.40(-0.51%) |
Jun 28, 2023 | 77.99 | 78.83 | 77.27 | 77.41 | 3,112,210 | -0.95(-1.21%) |
Jun 27, 2023 | 76.13 | 78.49 | 75.94 | 78.36 | 2,262,352 | +2.63(+3.47%) |
Jun 26, 2023 | 76.07 | 77.17 | 75.57 | 75.73 | 2,275,449 | -0.24(-0.31%) |
Jun 23, 2023 | 75.56 | 76.22 | 75.35 | 75.97 | 4,552,735 | +0.22(+0.29%) |
Jun 22, 2023 | 75.06 | 76.01 | 74.83 | 75.75 | 2,401,910 | +0.30(+0.40%) |
Jun 21, 2023 | 74.00 | 75.63 | 73.80 | 75.45 | 2,394,210 | +0.87(+1.16%) |
Jun 20, 2023 | 73.67 | 74.88 | 73.51 | 74.58 | 2,281,904 | +1.36(+1.86%) |
Jun 16, 2023 | 73.29 | 74.51 | 72.69 | 73.22 | 5,806,173 | -0.29(-0.39%) |
Jun 15, 2023 | 73.67 | 74.05 | 72.85 | 73.51 | 2,491,955 | +6.14(+9.12%) |
May 08, 2023 | 66.29 | 67.49 | 66.23 | 67.36 | 2,114,387 | +0.76(+1.13%) |
May 05, 2023 | 66.34 | 66.81 | 65.64 | 66.61 | 2,469,818 | +0.65(+0.98%) |
May 04, 2023 | 66.14 | 66.59 | 65.42 | 65.96 | 3,414,734 | -0.12(-0.18%) |
May 03, 2023 | 65.59 | 66.80 | 65.57 | 66.08 | 4,073,106 | +0.72(+1.09%) |
May 02, 2023 | 65.37 | 65.53 | 64.30 | 65.37 | 3,922,439 | -0.01(-0.02%) |
May 01, 2023 | 66.64 | 66.99 | 65.16 | 65.38 | 3,781,589 | -1.36(-2.04%) |
Apr 28, 2023 | 66.05 | 66.79 | 65.87 | 66.74 | 3,084,777 | +0.87(+1.33%) |
Apr 27, 2023 | 65.11 | 65.86 | 64.46 | 65.86 | 3,982,823 | +1.63(+2.54%) |
Apr 26, 2023 | 64.31 | 65.02 | 64.01 | 64.23 | 4,320,563 | -0.32(-0.49%) |
Apr 25, 2023 | 64.42 | 65.67 | 64.10 | 64.55 | 6,811,941 | +1.08(+1.71%) |
Apr 24, 2023 | 61.97 | 63.63 | 61.97 | 63.47 | 4,070,271 | +1.02(+1.64%) |
Apr 21, 2023 | 62.46 | 62.78 | 61.80 | 62.44 | 2,315,197 | +0.02(+0.03%) |
Apr 20, 2023 | 63.32 | 64.09 | 62.34 | 62.42 | 3,233,465 | +0.37(+0.59%) |
Apr 19, 2023 | 61.80 | 62.21 | 61.36 | 62.06 | 2,076,620 | -0.15(-0.24%) |
Apr 18, 2023 | 60.74 | 62.34 | 60.63 | 62.21 | 3,690,094 | +1.99(+3.30%) |
Apr 17, 2023 | 59.60 | 60.42 | 59.58 | 60.22 | 2,137,942 | +0.45(+0.75%) |
Apr 14, 2023 | 59.09 | 59.84 | 58.99 | 59.77 | 2,933,763 | +0.92(+1.57%) |
Apr 13, 2023 | 59.71 | 59.71 | 58.83 | 58.85 | 2,599,978 | -0.54(-0.90%) |
Apr 12, 2023 | 59.78 | 60.03 | 59.21 | 59.38 | 2,128,456 | -0.01(-0.02%) |
Apr 11, 2023 | 58.65 | 59.88 | 58.53 | 59.39 | 3,077,969 | +1.42(+2.45%) |
Apr 10, 2023 | 57.26 | 58.51 | 56.91 | 57.97 | 2,994,954 | +0.49(+0.85%) |
Apr 06, 2023 | 58.00 | 58.22 | 57.05 | 57.48 | 2,164,018 | -0.79(-1.35%) |
Apr 05, 2023 | 57.80 | 58.48 | 57.70 | 58.27 | 1,943,940 | +0.21(+0.36%) |
Apr 04, 2023 | 58.51 | 58.88 | 57.65 | 58.06 | 2,304,212 | -0.58(-0.98%) |