Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 68.77 | 69.30 | 68.13 | 69.23 | 1,036,757 | +1.04(+1.53%) |
Jun 29, 2023 | 68.02 | 68.30 | 67.39 | 68.19 | 1,171,362 | -0.02(-0.03%) |
Jun 28, 2023 | 68.73 | 68.98 | 67.64 | 68.21 | 1,387,455 | -2.62(-3.71%) |
Jun 27, 2023 | 70.45 | 71.09 | 70.13 | 70.84 | 876,063 | +0.73(+1.05%) |
Jun 26, 2023 | 69.14 | 70.34 | 68.99 | 70.10 | 846,618 | +1.34(+1.95%) |
Jun 23, 2023 | 69.78 | 69.78 | 68.16 | 68.76 | 1,391,202 | -2.46(-3.46%) |
Jun 22, 2023 | 70.39 | 71.76 | 70.31 | 71.22 | 1,059,742 | +0.50(+0.71%) |
Jun 21, 2023 | 70.11 | 71.06 | 69.87 | 70.72 | 918,485 | +0.12(+0.16%) |
Jun 20, 2023 | 70.93 | 71.45 | 69.41 | 70.60 | 1,176,503 | -1.24(-1.72%) |
Jun 16, 2023 | 71.42 | 71.86 | 71.06 | 71.84 | 1,668,948 | +0.27(+0.38%) |
Jun 15, 2023 | 71.13 | 72.26 | 70.93 | 71.57 | 1,603,446 | +0.40(+0.56%) |
Jun 14, 2023 | 71.49 | 71.85 | 70.14 | 71.17 | 1,035,972 | +0.91(+1.29%) |
Jun 13, 2023 | 70.60 | 71.59 | 70.00 | 70.27 | 1,131,635 | +2.20(+3.23%) |
Jun 12, 2023 | 67.68 | 68.46 | 67.15 | 68.07 | 737,782 | -0.72(-1.05%) |
Jun 09, 2023 | 69.51 | 69.94 | 68.54 | 68.79 | 1,098,668 | -0.65(-0.93%) |
Jun 08, 2023 | 69.55 | 70.05 | 68.56 | 69.44 | 841,167 | +0.44(+0.64%) |
Jun 07, 2023 | 68.92 | 69.89 | 68.59 | 68.99 | 860,463 | +0.14(+0.20%) |
Jun 06, 2023 | 67.88 | 69.24 | 67.87 | 68.86 | 732,318 | +0.85(+1.25%) |
Jun 05, 2023 | 68.47 | 68.88 | 66.93 | 68.01 | 838,936 | -0.45(-0.66%) |
Jun 02, 2023 | 69.40 | 70.33 | 68.07 | 68.46 | 2,041,778 | +2.16(+3.26%) |
Jun 01, 2023 | 64.71 | 66.84 | 64.71 | 66.30 | 1,284,440 | +1.86(+2.89%) |
May 31, 2023 | 63.96 | 64.54 | 63.13 | 64.44 | 1,175,161 | -0.26(-0.40%) |
May 30, 2023 | 64.91 | 65.19 | 64.02 | 64.70 | 1,058,375 | -0.21(-0.33%) |
May 26, 2023 | 64.92 | 65.86 | 64.28 | 64.91 | 1,221,784 | +2.00(+3.18%) |
May 25, 2023 | 62.67 | 63.74 | 62.58 | 62.91 | 1,186,718 | +0.15(+0.25%) |
May 24, 2023 | 63.98 | 63.98 | 62.40 | 62.76 | 2,160,988 | -1.57(-2.45%) |
May 23, 2023 | 65.98 | 66.05 | 64.08 | 64.33 | 1,976,459 | -2.63(-3.93%) |
May 22, 2023 | 66.39 | 67.33 | 66.27 | 66.97 | 913,141 | +0.49(+0.74%) |
May 19, 2023 | 67.55 | 67.55 | 66.32 | 66.47 | 1,119,462 | -0.19(-0.29%) |
May 18, 2023 | 67.25 | 67.29 | 65.99 | 66.67 | 1,581,448 | -1.85(-2.70%) |
May 17, 2023 | 69.15 | 69.15 | 67.31 | 68.52 | 944,051 | +1.51(+2.25%) |
May 16, 2023 | 68.70 | 68.92 | 66.77 | 67.01 | 1,677,142 | -2.76(-3.96%) |
May 15, 2023 | 67.55 | 70.00 | 67.33 | 69.77 | 1,254,664 | +2.71(+4.04%) |
May 12, 2023 | 66.97 | 67.27 | 66.42 | 67.06 | 1,400,445 | +0.04(+0.06%) |
May 11, 2023 | 69.32 | 69.63 | 66.92 | 67.02 | 2,359,808 | -4.89(-6.80%) |
May 10, 2023 | 75.18 | 75.18 | 70.51 | 71.92 | 2,347,890 | -4.36(-5.72%) |
May 09, 2023 | 75.17 | 76.29 | 74.65 | 76.28 | 779,220 | +0.09(+0.11%) |
May 08, 2023 | 76.43 | 77.03 | 75.74 | 76.19 | 797,984 | +0.71(+0.95%) |
May 05, 2023 | 72.42 | 75.94 | 72.36 | 75.48 | 1,250,631 | +4.06(+5.68%) |
May 04, 2023 | 72.23 | 72.71 | 71.26 | 71.42 | 915,853 | -1.11(-1.54%) |
May 03, 2023 | 73.07 | 73.20 | 71.90 | 72.53 | 1,143,170 | -0.67(-0.91%) |
May 02, 2023 | 72.30 | 73.57 | 72.16 | 73.20 | 1,308,079 | -0.13(-0.18%) |
May 01, 2023 | 74.82 | 75.09 | 72.99 | 73.33 | 998,816 | +0.12(+0.17%) |
Apr 28, 2023 | 71.41 | 73.22 | 71.39 | 73.21 | 1,296,578 | +1.28(+1.78%) |
Apr 27, 2023 | 71.57 | 72.27 | 70.47 | 71.93 | 978,977 | +0.00(+0.00%) |
Apr 26, 2023 | 73.10 | 73.11 | 71.40 | 71.93 | 1,357,728 | -0.10(-0.13%) |
Apr 25, 2023 | 73.80 | 73.97 | 71.56 | 72.03 | 1,579,596 | -3.72(-4.91%) |
Apr 24, 2023 | 74.65 | 75.80 | 74.09 | 75.74 | 854,102 | +0.80(+1.07%) |
Apr 21, 2023 | 75.90 | 76.12 | 73.55 | 74.94 | 1,237,151 | -1.96(-2.55%) |
Apr 20, 2023 | 76.83 | 77.43 | 76.44 | 76.91 | 1,149,113 | -0.92(-1.19%) |
Apr 19, 2023 | 76.44 | 78.18 | 75.88 | 77.83 | 1,367,260 | -0.16(-0.21%) |
Apr 18, 2023 | 76.69 | 78.12 | 76.64 | 77.99 | 1,413,868 | +1.80(+2.36%) |
Apr 17, 2023 | 76.64 | 77.16 | 75.20 | 76.19 | 1,966,014 | -0.55(-0.72%) |
Apr 14, 2023 | 76.78 | 77.75 | 76.11 | 76.75 | 1,243,272 | +0.05(+0.06%) |
Apr 13, 2023 | 75.08 | 76.97 | 74.81 | 76.70 | 1,498,789 | +2.95(+4.01%) |
Apr 12, 2023 | 74.32 | 74.42 | 73.48 | 73.74 | 971,239 | -0.13(-0.18%) |
Apr 11, 2023 | 73.26 | 74.12 | 72.68 | 73.88 | 1,062,079 | +2.26(+3.15%) |
Apr 10, 2023 | 71.19 | 71.68 | 70.73 | 71.62 | 641,941 | +0.43(+0.60%) |
Apr 06, 2023 | 70.71 | 71.33 | 70.25 | 71.19 | 952,463 | +0.48(+0.67%) |
Apr 05, 2023 | 70.77 | 71.06 | 69.65 | 70.71 | 876,926 | -0.57(-0.80%) |
Apr 04, 2023 | 73.09 | 73.09 | 70.70 | 71.28 | 835,798 | -2.32(-3.15%) |