Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 68.90 | 69.24 | 68.90 | 69.14 | 41,973 | +0.80(+1.17%) |
Jun 29, 2023 | 68.17 | 68.45 | 68.17 | 68.34 | 52,838 | -0.19(-0.27%) |
Jun 28, 2023 | 68.48 | 68.66 | 68.35 | 68.53 | 31,987 | +0.03(+0.04%) |
Jun 27, 2023 | 68.14 | 68.59 | 67.99 | 68.50 | 43,038 | +0.46(+0.67%) |
Jun 26, 2023 | 68.00 | 68.14 | 67.87 | 68.04 | 56,066 | +0.07(+0.10%) |
Jun 23, 2023 | 67.80 | 68.11 | 67.80 | 67.97 | 40,244 | -0.82(-1.19%) |
Jun 22, 2023 | 68.65 | 68.87 | 68.64 | 68.80 | 47,110 | -0.46(-0.67%) |
Jun 21, 2023 | 68.89 | 69.38 | 68.87 | 69.26 | 160,547 | +0.27(+0.39%) |
Jun 20, 2023 | 69.22 | 69.29 | 68.88 | 68.99 | 79,807 | -0.96(-1.37%) |
Jun 16, 2023 | 70.30 | 70.40 | 69.83 | 69.95 | 52,395 | -0.19(-0.27%) |
Jun 15, 2023 | 69.38 | 70.15 | 69.38 | 70.14 | 59,392 | +0.72(+1.04%) |
Jun 14, 2023 | 69.51 | 69.73 | 69.08 | 69.42 | 53,778 | +0.14(+0.20%) |
Jun 13, 2023 | 69.05 | 69.35 | 69.05 | 69.28 | 69,650 | +0.72(+1.05%) |
Jun 12, 2023 | 68.49 | 68.67 | 68.37 | 68.56 | 56,522 | +0.21(+0.30%) |
Jun 09, 2023 | 68.43 | 68.56 | 68.28 | 68.35 | 107,321 | -0.30(-0.43%) |
Jun 08, 2023 | 68.09 | 68.65 | 68.04 | 68.65 | 203,790 | +0.82(+1.21%) |
Jun 07, 2023 | 68.18 | 68.33 | 67.75 | 67.83 | 116,502 | -0.61(-0.90%) |
Jun 06, 2023 | 68.04 | 68.60 | 68.04 | 68.44 | 397,060 | +0.50(+0.74%) |
Jun 05, 2023 | 68.14 | 68.22 | 67.85 | 67.94 | 83,444 | -0.33(-0.48%) |
Jun 02, 2023 | 68.13 | 68.29 | 68.05 | 68.26 | 350,324 | +0.87(+1.29%) |
Jun 01, 2023 | 66.82 | 67.52 | 66.82 | 67.39 | 88,460 | +0.89(+1.33%) |
May 31, 2023 | 66.43 | 66.59 | 66.03 | 66.50 | 104,157 | -0.54(-0.81%) |
May 30, 2023 | 67.47 | 67.47 | 66.93 | 67.05 | 26,162 | -0.76(-1.12%) |
May 26, 2023 | 67.51 | 67.86 | 67.51 | 67.81 | 60,337 | +0.59(+0.88%) |
May 25, 2023 | 67.34 | 67.36 | 66.98 | 67.21 | 38,836 | -0.12(-0.17%) |
May 24, 2023 | 67.65 | 67.78 | 67.29 | 67.33 | 88,957 | -0.87(-1.28%) |
May 23, 2023 | 68.61 | 68.63 | 68.19 | 68.20 | 288,691 | -0.98(-1.42%) |
May 22, 2023 | 69.16 | 69.34 | 69.10 | 69.18 | 171,931 | +0.02(+0.03%) |
May 19, 2023 | 69.10 | 69.24 | 69.05 | 69.16 | 139,702 | +0.32(+0.47%) |
May 18, 2023 | 68.86 | 68.87 | 68.50 | 68.84 | 217,374 | -0.20(-0.30%) |
May 17, 2023 | 68.88 | 69.17 | 68.70 | 69.05 | 284,742 | +0.15(+0.21%) |
May 16, 2023 | 69.24 | 69.27 | 68.90 | 68.90 | 74,503 | -0.61(-0.88%) |
May 15, 2023 | 69.23 | 69.57 | 69.20 | 69.51 | 33,352 | +0.44(+0.64%) |
May 12, 2023 | 69.25 | 69.29 | 68.83 | 69.07 | 51,125 | -0.17(-0.24%) |
May 11, 2023 | 68.98 | 69.26 | 68.76 | 69.23 | 56,963 | -0.16(-0.22%) |
May 10, 2023 | 69.41 | 69.46 | 68.97 | 69.39 | 30,804 | -0.19(-0.28%) |
May 09, 2023 | 69.25 | 69.67 | 69.25 | 69.58 | 24,606 | -0.17(-0.24%) |
May 08, 2023 | 69.80 | 69.88 | 69.66 | 69.75 | 57,624 | +0.02(+0.03%) |
May 05, 2023 | 69.08 | 69.86 | 69.07 | 69.72 | 711,478 | +0.95(+1.38%) |
May 04, 2023 | 68.64 | 69.10 | 68.62 | 68.78 | 32,447 | -0.15(-0.21%) |
May 03, 2023 | 68.95 | 69.46 | 68.92 | 68.92 | 66,628 | +0.24(+0.35%) |
May 02, 2023 | 68.57 | 68.76 | 68.29 | 68.68 | 665,225 | -0.66(-0.95%) |
May 01, 2023 | 69.32 | 69.54 | 69.22 | 69.34 | 86,940 | +0.01(+0.01%) |
Apr 28, 2023 | 68.92 | 69.35 | 68.84 | 69.33 | 75,356 | +0.00(+0.00%) |
Apr 27, 2023 | 68.87 | 69.39 | 68.80 | 69.33 | 23,435 | +0.71(+1.03%) |
Apr 26, 2023 | 69.06 | 69.06 | 68.49 | 68.62 | 40,242 | -0.05(-0.08%) |
Apr 25, 2023 | 69.32 | 69.32 | 68.64 | 68.67 | 98,427 | -0.93(-1.33%) |
Apr 24, 2023 | 69.44 | 69.60 | 69.32 | 69.60 | 48,768 | +0.23(+0.34%) |
Apr 21, 2023 | 69.20 | 69.51 | 68.89 | 69.37 | 201,892 | +0.39(+0.56%) |
Apr 20, 2023 | 68.87 | 69.19 | 68.81 | 68.98 | 68,143 | +0.00(+0.00%) |
Apr 19, 2023 | 68.85 | 69.06 | 68.73 | 68.98 | 253,442 | -0.19(-0.28%) |
Apr 18, 2023 | 69.15 | 69.25 | 69.06 | 69.17 | 37,540 | +0.31(+0.45%) |
Apr 17, 2023 | 68.85 | 68.88 | 68.59 | 68.86 | 27,644 | -0.05(-0.07%) |
Apr 14, 2023 | 69.16 | 69.32 | 68.68 | 68.91 | 35,421 | -0.43(-0.62%) |
Apr 13, 2023 | 68.96 | 69.35 | 68.90 | 69.34 | 97,927 | +0.90(+1.32%) |
Apr 12, 2023 | 68.58 | 68.75 | 68.32 | 68.44 | 59,724 | +0.50(+0.73%) |
Apr 11, 2023 | 67.95 | 68.14 | 67.85 | 67.94 | 57,381 | +0.19(+0.29%) |
Apr 10, 2023 | 67.35 | 67.79 | 67.29 | 67.75 | 26,411 | -0.07(-0.10%) |
Apr 06, 2023 | 67.54 | 68.10 | 67.54 | 67.81 | 65,669 | +0.23(+0.34%) |
Apr 05, 2023 | 67.64 | 67.79 | 67.31 | 67.58 | 443,773 | -0.35(-0.51%) |
Apr 04, 2023 | 67.77 | 68.06 | 67.72 | 67.93 | 33,815 | +0.09(+0.13%) |