Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 70.48 | 70.83 | 70.33 | 70.69 | 2,863,503 | +0.59(+0.85%) |
Jun 29, 2023 | 69.62 | 70.11 | 69.52 | 70.10 | 2,870,641 | +0.48(+0.69%) |
Jun 28, 2023 | 69.64 | 69.71 | 69.26 | 69.62 | 2,999,562 | -0.16(-0.22%) |
Jun 27, 2023 | 69.24 | 69.84 | 69.13 | 69.78 | 3,881,593 | +0.59(+0.86%) |
Jun 26, 2023 | 68.83 | 69.38 | 68.73 | 69.18 | 3,334,362 | +0.35(+0.51%) |
Jun 23, 2023 | 69.21 | 69.46 | 68.76 | 68.83 | 3,112,492 | -0.69(-0.99%) |
Jun 22, 2023 | 69.71 | 69.79 | 69.34 | 69.52 | 2,505,294 | -0.30(-0.43%) |
Jun 21, 2023 | 69.92 | 70.19 | 69.54 | 69.82 | 3,094,699 | -0.24(-0.34%) |
Jun 20, 2023 | 70.46 | 70.51 | 69.95 | 70.06 | 3,244,764 | -0.68(-0.95%) |
Jun 16, 2023 | 71.06 | 71.21 | 70.70 | 70.74 | 4,437,065 | -0.02(-0.03%) |
Jun 15, 2023 | 69.88 | 70.86 | 69.87 | 70.76 | 3,863,178 | +0.91(+1.30%) |
Jun 14, 2023 | 70.20 | 70.31 | 69.45 | 69.85 | 3,446,194 | -0.15(-0.22%) |
Jun 13, 2023 | 69.70 | 70.16 | 69.55 | 70.00 | 3,254,793 | +0.43(+0.62%) |
Jun 12, 2023 | 69.30 | 69.59 | 69.14 | 69.57 | 3,121,690 | +0.39(+0.56%) |
Jun 09, 2023 | 69.32 | 69.54 | 69.08 | 69.19 | 3,758,975 | -0.17(-0.25%) |
Jun 08, 2023 | 69.22 | 69.40 | 68.93 | 69.36 | 2,678,728 | +0.11(+0.15%) |
Jun 07, 2023 | 68.49 | 69.31 | 68.34 | 69.25 | 3,323,554 | +0.78(+1.14%) |
Jun 06, 2023 | 68.18 | 68.52 | 68.02 | 68.47 | 2,964,852 | +0.19(+0.28%) |
Jun 05, 2023 | 68.78 | 68.81 | 68.21 | 68.28 | 2,885,610 | -0.43(-0.63%) |
Jun 02, 2023 | 67.72 | 68.81 | 67.72 | 68.71 | 3,364,525 | +1.32(+1.96%) |
Jun 01, 2023 | 67.29 | 67.62 | 66.67 | 67.39 | 4,142,800 | +0.27(+0.40%) |
May 31, 2023 | 67.41 | 67.48 | 66.92 | 67.12 | 3,900,775 | -0.56(-0.83%) |
May 30, 2023 | 67.99 | 68.11 | 67.50 | 67.68 | 4,482,362 | -0.25(-0.37%) |
May 26, 2023 | 67.41 | 68.04 | 67.29 | 67.93 | 4,771,204 | +0.76(+1.13%) |
May 25, 2023 | 67.20 | 67.32 | 66.66 | 67.17 | 3,938,602 | -0.26(-0.39%) |
May 24, 2023 | 68.00 | 68.02 | 67.32 | 67.43 | 3,237,090 | -0.65(-0.95%) |
May 23, 2023 | 68.09 | 68.65 | 68.01 | 68.08 | 3,776,251 | -0.02(-0.03%) |
May 22, 2023 | 68.09 | 68.35 | 67.60 | 68.10 | 3,091,337 | +0.01(+0.01%) |
May 19, 2023 | 68.27 | 68.47 | 67.82 | 68.09 | 3,390,788 | +0.07(+0.10%) |
May 18, 2023 | 67.41 | 68.09 | 67.29 | 68.02 | 3,471,496 | +0.34(+0.50%) |
May 17, 2023 | 67.07 | 67.74 | 66.82 | 67.68 | 2,854,592 | +0.95(+1.43%) |
May 16, 2023 | 67.53 | 67.53 | 66.70 | 66.73 | 3,281,722 | -0.98(-1.45%) |
May 15, 2023 | 67.62 | 67.81 | 67.33 | 67.71 | 2,652,636 | +0.14(+0.21%) |
May 12, 2023 | 67.62 | 67.72 | 67.16 | 67.56 | 2,936,903 | +0.14(+0.20%) |
May 11, 2023 | 67.50 | 67.50 | 67.01 | 67.43 | 3,491,866 | -0.30(-0.44%) |
May 10, 2023 | 68.29 | 68.32 | 67.10 | 67.73 | 3,521,875 | -0.13(-0.20%) |
May 09, 2023 | 67.83 | 68.04 | 67.59 | 67.86 | 3,645,654 | -0.25(-0.37%) |
May 08, 2023 | 68.50 | 68.62 | 67.96 | 68.11 | 3,712,353 | -0.36(-0.52%) |
May 05, 2023 | 68.03 | 68.59 | 67.98 | 68.47 | 3,156,141 | +1.13(+1.68%) |
May 04, 2023 | 67.74 | 67.77 | 67.05 | 67.34 | 5,203,022 | -0.64(-0.94%) |
May 03, 2023 | 68.64 | 68.95 | 67.94 | 67.98 | 4,015,585 | -0.61(-0.89%) |
May 02, 2023 | 69.71 | 69.78 | 68.05 | 68.59 | 4,797,296 | -1.47(-2.09%) |
May 01, 2023 | 69.95 | 70.37 | 69.95 | 70.05 | 3,179,248 | +0.06(+0.08%) |
Apr 28, 2023 | 69.08 | 70.01 | 69.07 | 70.00 | 3,049,677 | +0.72(+1.04%) |
Apr 27, 2023 | 68.63 | 69.32 | 68.28 | 69.27 | 3,216,528 | +0.70(+1.03%) |
Apr 26, 2023 | 69.27 | 69.29 | 68.45 | 68.57 | 3,757,655 | -1.03(-1.48%) |
Apr 25, 2023 | 70.33 | 70.37 | 69.57 | 69.60 | 2,857,591 | -1.11(-1.57%) |
Apr 24, 2023 | 70.59 | 70.81 | 70.47 | 70.71 | 2,130,048 | +0.14(+0.20%) |
Apr 21, 2023 | 70.83 | 70.83 | 70.32 | 70.56 | 2,376,621 | -0.14(-0.20%) |
Apr 20, 2023 | 70.71 | 70.95 | 70.48 | 70.71 | 2,548,476 | -0.44(-0.62%) |
Apr 19, 2023 | 71.04 | 71.25 | 70.90 | 71.15 | 2,365,632 | -0.16(-0.23%) |
Apr 18, 2023 | 71.50 | 71.58 | 71.09 | 71.32 | 2,589,987 | +0.02(+0.03%) |
Apr 17, 2023 | 70.99 | 71.30 | 70.87 | 71.30 | 2,653,414 | +0.33(+0.46%) |
Apr 14, 2023 | 71.15 | 71.45 | 70.57 | 70.97 | 2,418,934 | -0.15(-0.22%) |
Apr 13, 2023 | 70.70 | 71.19 | 70.32 | 71.12 | 2,852,050 | +0.49(+0.70%) |
Apr 12, 2023 | 71.16 | 71.22 | 70.50 | 70.63 | 2,724,152 | -0.30(-0.42%) |
Apr 11, 2023 | 70.83 | 71.16 | 70.75 | 70.93 | 2,802,572 | +0.30(+0.42%) |
Apr 10, 2023 | 70.28 | 70.64 | 70.07 | 70.63 | 3,105,840 | +0.26(+0.37%) |
Apr 06, 2023 | 70.44 | 70.58 | 70.26 | 70.37 | 2,612,039 | -0.06(-0.08%) |
Apr 05, 2023 | 70.23 | 70.53 | 70.19 | 70.43 | 2,738,245 | +0.16(+0.23%) |
Apr 04, 2023 | 71.05 | 71.07 | 69.95 | 70.27 | 3,080,131 | -0.68(-0.97%) |