Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 73.40 | 74.12 | 73.09 | 73.96 | 6,270,312 | +1.02(+1.39%) |
Jun 29, 2023 | 72.82 | 73.39 | 72.44 | 72.94 | 5,518,514 | -0.16(-0.22%) |
Jun 28, 2023 | 72.86 | 73.14 | 72.21 | 73.11 | 4,675,631 | +0.16(+0.22%) |
Jun 27, 2023 | 73.56 | 73.79 | 72.74 | 72.94 | 5,325,603 | -0.53(-0.72%) |
Jun 26, 2023 | 74.08 | 74.08 | 71.93 | 73.47 | 6,363,056 | -0.87(-1.17%) |
Jun 23, 2023 | 75.17 | 75.20 | 74.14 | 74.34 | 5,018,263 | -0.61(-0.82%) |
Jun 22, 2023 | 74.61 | 75.03 | 74.19 | 74.96 | 3,552,213 | +0.48(+0.64%) |
Jun 21, 2023 | 74.54 | 75.28 | 73.89 | 74.48 | 5,566,996 | -0.10(-0.13%) |
Jun 20, 2023 | 75.47 | 75.98 | 74.57 | 74.57 | 5,637,530 | -1.10(-1.46%) |
Jun 16, 2023 | 76.05 | 76.32 | 75.33 | 75.68 | 14,570,796 | -0.13(-0.18%) |
Jun 15, 2023 | 75.12 | 75.82 | 74.63 | 75.81 | 6,800,690 | +1.01(+1.35%) |
Jun 14, 2023 | 74.89 | 75.24 | 74.20 | 74.80 | 6,324,665 | +0.24(+0.32%) |
Jun 13, 2023 | 73.19 | 74.61 | 73.09 | 74.56 | 5,176,603 | +0.56(+0.76%) |
Jun 12, 2023 | 74.33 | 74.42 | 73.01 | 74.00 | 5,983,696 | -0.25(-0.33%) |
Jun 09, 2023 | 73.68 | 74.52 | 73.45 | 74.25 | 6,707,758 | -0.27(-0.36%) |
Jun 08, 2023 | 72.01 | 74.57 | 72.01 | 74.52 | 9,322,328 | +2.21(+3.05%) |
Jun 07, 2023 | 72.38 | 72.45 | 71.40 | 72.31 | 7,404,180 | -0.11(-0.16%) |
Jun 06, 2023 | 74.41 | 74.55 | 72.25 | 72.43 | 5,690,333 | -1.44(-1.96%) |
Jun 05, 2023 | 73.97 | 74.16 | 73.36 | 73.87 | 6,043,180 | -0.16(-0.22%) |
Jun 02, 2023 | 72.35 | 74.12 | 72.05 | 74.03 | 5,131,367 | +1.60(+2.20%) |
Jun 01, 2023 | 73.70 | 73.70 | 72.11 | 72.44 | 5,293,548 | -0.69(-0.95%) |
May 31, 2023 | 72.82 | 73.20 | 72.49 | 73.13 | 8,493,925 | +0.58(+0.80%) |
May 30, 2023 | 72.73 | 73.06 | 72.25 | 72.55 | 5,300,579 | -0.72(-0.99%) |
May 26, 2023 | 74.14 | 74.73 | 73.20 | 73.27 | 5,722,475 | -0.53(-0.72%) |
May 25, 2023 | 73.63 | 74.31 | 72.48 | 73.80 | 8,541,626 | -1.33(-1.77%) |
May 24, 2023 | 75.20 | 75.33 | 74.27 | 75.13 | 6,169,498 | +0.45(+0.60%) |
May 23, 2023 | 74.71 | 75.61 | 74.23 | 74.69 | 4,779,627 | -0.04(-0.05%) |
May 22, 2023 | 75.37 | 75.89 | 74.52 | 74.73 | 3,745,132 | -0.21(-0.29%) |
May 19, 2023 | 74.88 | 75.68 | 74.75 | 74.94 | 5,996,531 | +0.60(+0.81%) |
May 18, 2023 | 74.97 | 75.13 | 73.53 | 74.34 | 5,315,516 | -0.57(-0.76%) |
May 17, 2023 | 74.27 | 75.11 | 73.23 | 74.91 | 5,794,030 | +0.47(+0.63%) |
May 16, 2023 | 75.82 | 75.82 | 74.28 | 74.44 | 6,065,244 | -0.06(-0.08%) |
May 15, 2023 | 74.20 | 74.52 | 73.97 | 74.50 | 2,865,263 | +0.20(+0.27%) |
May 12, 2023 | 74.87 | 75.16 | 74.05 | 74.30 | 3,702,461 | -0.50(-0.67%) |
May 11, 2023 | 74.29 | 74.86 | 73.61 | 74.80 | 5,390,597 | +0.56(+0.76%) |
May 10, 2023 | 74.87 | 74.93 | 73.34 | 74.24 | 5,906,540 | -0.66(-0.88%) |
May 09, 2023 | 74.43 | 75.35 | 74.42 | 74.90 | 4,783,591 | +0.20(+0.27%) |
May 08, 2023 | 75.67 | 75.71 | 74.26 | 74.70 | 4,022,806 | -1.10(-1.45%) |
May 05, 2023 | 74.85 | 75.88 | 74.35 | 75.80 | 4,854,146 | +1.17(+1.57%) |
May 04, 2023 | 75.67 | 75.73 | 74.53 | 74.63 | 4,801,659 | -0.88(-1.17%) |
May 03, 2023 | 76.50 | 76.89 | 75.20 | 75.51 | 5,321,134 | -0.94(-1.23%) |
May 02, 2023 | 77.49 | 77.98 | 76.12 | 76.46 | 5,942,263 | -0.93(-1.20%) |
May 01, 2023 | 78.39 | 78.46 | 77.18 | 77.39 | 5,851,176 | -0.75(-0.96%) |
Apr 28, 2023 | 78.43 | 78.75 | 76.11 | 78.14 | 11,370,852 | -1.27(-1.60%) |
Apr 27, 2023 | 79.59 | 79.71 | 78.33 | 79.41 | 9,109,782 | -0.18(-0.23%) |
Apr 26, 2023 | 80.07 | 80.23 | 78.79 | 79.59 | 4,857,621 | -1.79(-2.20%) |
Apr 25, 2023 | 82.64 | 82.77 | 81.26 | 81.38 | 5,658,849 | -1.03(-1.25%) |
Apr 24, 2023 | 82.33 | 83.04 | 82.20 | 82.41 | 6,976,405 | +0.12(+0.15%) |
Apr 21, 2023 | 80.67 | 82.58 | 80.55 | 82.28 | 8,458,513 | +1.76(+2.18%) |
Apr 20, 2023 | 79.60 | 80.67 | 79.55 | 80.52 | 6,236,668 | +0.57(+0.71%) |
Apr 19, 2023 | 79.33 | 80.13 | 79.26 | 79.95 | 3,274,416 | +0.32(+0.41%) |
Apr 18, 2023 | 79.59 | 79.77 | 78.86 | 79.63 | 4,507,319 | +0.12(+0.16%) |
Apr 17, 2023 | 79.28 | 79.59 | 78.92 | 79.51 | 4,676,195 | +0.62(+0.78%) |
Apr 14, 2023 | 78.92 | 79.12 | 77.91 | 78.89 | 5,141,264 | -0.26(-0.32%) |
Apr 13, 2023 | 77.90 | 79.21 | 77.87 | 79.15 | 4,444,902 | +1.05(+1.34%) |
Apr 12, 2023 | 78.86 | 79.12 | 77.69 | 78.10 | 5,414,943 | -0.35(-0.45%) |
Apr 11, 2023 | 78.47 | 78.99 | 78.18 | 78.45 | 3,860,668 | -0.06(-0.07%) |
Apr 10, 2023 | 79.36 | 79.36 | 78.24 | 78.51 | 3,749,714 | -0.73(-0.92%) |
Apr 06, 2023 | 79.91 | 80.63 | 79.14 | 79.24 | 3,923,399 | -0.27(-0.33%) |
Apr 05, 2023 | 78.22 | 79.57 | 77.89 | 79.51 | 4,855,561 | +1.45(+1.86%) |
Apr 04, 2023 | 79.04 | 79.32 | 77.76 | 78.05 | 4,724,754 | -1.06(-1.35%) |