Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 73.34 | 73.38 | 73.29 | 73.38 | 1,985,575 | +0.05(+0.07%) |
Jun 29, 2023 | 73.30 | 73.33 | 73.24 | 73.33 | 2,004,007 | -0.23(-0.32%) |
Jun 28, 2023 | 73.49 | 73.69 | 73.43 | 73.56 | 4,098,537 | +0.12(+0.16%) |
Jun 27, 2023 | 73.54 | 73.61 | 73.42 | 73.45 | 1,775,564 | -0.13(-0.17%) |
Jun 26, 2023 | 73.58 | 73.60 | 73.53 | 73.57 | 1,741,911 | +0.10(+0.13%) |
Jun 23, 2023 | 73.57 | 73.83 | 73.45 | 73.48 | 1,661,389 | +0.05(+0.07%) |
Jun 22, 2023 | 73.46 | 73.53 | 73.40 | 73.43 | 2,075,030 | -0.14(-0.18%) |
Jun 21, 2023 | 73.44 | 73.59 | 73.43 | 73.56 | 2,048,632 | +0.02(+0.03%) |
Jun 20, 2023 | 73.44 | 73.60 | 73.44 | 73.54 | 2,161,569 | +0.07(+0.09%) |
Jun 16, 2023 | 73.44 | 73.53 | 73.37 | 73.48 | 3,200,519 | -0.14(-0.18%) |
Jun 15, 2023 | 73.54 | 73.62 | 73.51 | 73.61 | 5,232,542 | +0.23(+0.32%) |
Jun 14, 2023 | 73.53 | 73.56 | 73.24 | 73.38 | 4,313,304 | -0.06(-0.08%) |
Jun 13, 2023 | 73.67 | 73.71 | 73.38 | 73.44 | 2,300,195 | -0.17(-0.22%) |
Jun 12, 2023 | 73.53 | 73.60 | 73.48 | 73.60 | 1,849,853 | +0.09(+0.12%) |
Jun 09, 2023 | 73.56 | 73.59 | 73.51 | 73.52 | 8,669,274 | -0.16(-0.21%) |
Jun 08, 2023 | 73.60 | 73.70 | 73.60 | 73.67 | 1,742,082 | +0.15(+0.20%) |
Jun 07, 2023 | 73.65 | 73.65 | 73.46 | 73.53 | 1,872,906 | -0.13(-0.17%) |
Jun 06, 2023 | 73.70 | 73.70 | 73.61 | 73.65 | 1,704,515 | -0.07(-0.09%) |
Jun 05, 2023 | 73.57 | 73.77 | 73.53 | 73.72 | 2,327,919 | +0.06(+0.08%) |
Jun 02, 2023 | 73.87 | 73.87 | 73.65 | 73.66 | 2,491,229 | -0.26(-0.35%) |
Jun 01, 2023 | 73.85 | 73.96 | 73.84 | 73.92 | 1,910,328 | +0.13(+0.18%) |
May 31, 2023 | 73.71 | 73.84 | 73.67 | 73.79 | 1,979,360 | +0.11(+0.14%) |
May 30, 2023 | 73.52 | 73.68 | 73.49 | 73.68 | 1,802,811 | +0.26(+0.36%) |
May 26, 2023 | 73.39 | 73.45 | 73.32 | 73.42 | 2,127,558 | -0.03(-0.04%) |
May 25, 2023 | 73.59 | 73.73 | 73.45 | 73.45 | 2,725,945 | -0.25(-0.34%) |
May 24, 2023 | 73.82 | 73.84 | 73.67 | 73.70 | 2,342,695 | -0.10(-0.13%) |
May 23, 2023 | 73.73 | 73.83 | 73.68 | 73.80 | 2,610,619 | +0.01(+0.01%) |
May 22, 2023 | 73.81 | 73.88 | 73.76 | 73.79 | 6,949,549 | +0.00(+0.00%) |
May 19, 2023 | 73.76 | 73.96 | 73.72 | 73.79 | 2,475,753 | -0.09(-0.12%) |
May 18, 2023 | 73.95 | 73.97 | 73.84 | 73.88 | 1,315,478 | -0.17(-0.24%) |
May 17, 2023 | 74.14 | 74.21 | 74.02 | 74.05 | 1,466,091 | -0.16(-0.21%) |
May 16, 2023 | 74.21 | 74.33 | 74.12 | 74.21 | 1,682,999 | -0.09(-0.12%) |
May 15, 2023 | 74.23 | 74.32 | 74.23 | 74.30 | 1,244,981 | -0.04(-0.05%) |
May 12, 2023 | 74.47 | 74.49 | 74.30 | 74.33 | 3,121,768 | -0.17(-0.23%) |
May 11, 2023 | 74.60 | 74.62 | 74.47 | 74.51 | 1,493,027 | +0.13(+0.17%) |
May 10, 2023 | 74.22 | 74.46 | 74.22 | 74.38 | 1,760,614 | +0.20(+0.27%) |
May 09, 2023 | 74.18 | 74.21 | 74.13 | 74.18 | 1,719,883 | -0.02(-0.03%) |
May 08, 2023 | 74.26 | 74.28 | 74.14 | 74.20 | 1,678,447 | -0.15(-0.20%) |
May 05, 2023 | 74.40 | 74.44 | 74.30 | 74.34 | 1,672,916 | -0.25(-0.34%) |
May 04, 2023 | 74.46 | 74.77 | 74.32 | 74.60 | 2,171,236 | +0.13(+0.17%) |
May 03, 2023 | 74.32 | 74.48 | 74.29 | 74.47 | 1,795,030 | +0.24(+0.33%) |
May 02, 2023 | 73.93 | 74.26 | 73.93 | 74.23 | 1,634,206 | +0.30(+0.41%) |
May 01, 2023 | 74.05 | 74.07 | 73.91 | 73.93 | 1,507,895 | -0.21(-0.29%) |
Apr 28, 2023 | 74.11 | 74.16 | 74.05 | 74.14 | 1,613,092 | +0.15(+0.20%) |
Apr 27, 2023 | 74.07 | 74.09 | 73.96 | 74.00 | 1,418,754 | -0.22(-0.30%) |
Apr 26, 2023 | 74.31 | 74.32 | 74.11 | 74.22 | 1,875,558 | -0.10(-0.13%) |
Apr 25, 2023 | 74.14 | 74.33 | 74.07 | 74.32 | 1,422,842 | +0.35(+0.47%) |
Apr 24, 2023 | 73.83 | 73.97 | 73.83 | 73.97 | 1,271,930 | +0.15(+0.20%) |
Apr 21, 2023 | 73.91 | 73.98 | 73.82 | 73.82 | 2,976,781 | -0.06(-0.08%) |
Apr 20, 2023 | 73.76 | 73.90 | 73.76 | 73.88 | 1,382,070 | +0.20(+0.28%) |
Apr 19, 2023 | 73.72 | 74.16 | 73.65 | 73.68 | 2,160,591 | -0.08(-0.10%) |
Apr 18, 2023 | 73.75 | 73.84 | 73.74 | 73.75 | 1,711,104 | +0.01(+0.01%) |
Apr 17, 2023 | 73.83 | 73.84 | 73.73 | 73.74 | 1,815,721 | -0.19(-0.26%) |
Apr 14, 2023 | 73.93 | 73.98 | 73.88 | 73.94 | 1,557,736 | -0.16(-0.22%) |
Apr 13, 2023 | 74.18 | 74.25 | 74.09 | 74.10 | 3,149,786 | +0.01(+0.01%) |
Apr 12, 2023 | 74.14 | 74.15 | 73.98 | 74.09 | 4,429,912 | +0.16(+0.22%) |
Apr 11, 2023 | 73.98 | 74.01 | 73.88 | 73.93 | 4,165,743 | -0.07(-0.09%) |
Apr 10, 2023 | 73.98 | 74.01 | 73.94 | 74.00 | 2,091,036 | -0.25(-0.34%) |
Apr 06, 2023 | 74.32 | 74.35 | 74.23 | 74.25 | 2,251,679 | -0.04(-0.05%) |
Apr 05, 2023 | 74.33 | 74.49 | 74.28 | 74.29 | 4,952,209 | +0.09(+0.12%) |
Apr 04, 2023 | 73.98 | 74.22 | 73.93 | 74.20 | 4,419,113 | +0.19(+0.26%) |