Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 71.28 | 71.78 | 71.16 | 71.63 | 8,530,589 | +0.65(+0.91%) |
Jun 29, 2023 | 70.90 | 71.26 | 70.61 | 70.98 | 6,571,145 | -0.55(-0.76%) |
Jun 28, 2023 | 71.70 | 72.01 | 71.07 | 71.53 | 6,438,691 | -0.69(-0.96%) |
Jun 27, 2023 | 71.79 | 72.26 | 71.28 | 72.22 | 6,661,826 | +0.68(+0.96%) |
Jun 26, 2023 | 71.40 | 71.59 | 70.68 | 71.54 | 5,067,975 | +0.13(+0.18%) |
Jun 23, 2023 | 72.38 | 72.40 | 71.26 | 71.41 | 7,799,036 | -0.63(-0.87%) |
Jun 22, 2023 | 71.57 | 72.24 | 71.57 | 72.04 | 6,373,495 | +0.59(+0.82%) |
Jun 21, 2023 | 71.56 | 71.80 | 70.95 | 71.45 | 6,938,848 | -0.12(-0.16%) |
Jun 20, 2023 | 72.17 | 72.54 | 71.55 | 71.57 | 6,432,571 | -0.30(-0.42%) |
Jun 16, 2023 | 72.43 | 72.69 | 71.74 | 71.87 | 11,142,001 | +0.11(+0.15%) |
Jun 15, 2023 | 71.78 | 72.09 | 71.51 | 71.76 | 5,024,908 | +0.32(+0.45%) |
Jun 14, 2023 | 71.34 | 71.73 | 70.95 | 71.44 | 5,326,802 | +0.40(+0.56%) |
Jun 13, 2023 | 70.89 | 71.37 | 70.76 | 71.04 | 3,886,067 | -0.09(-0.12%) |
Jun 12, 2023 | 71.29 | 71.48 | 70.54 | 71.13 | 5,050,897 | -0.16(-0.22%) |
Jun 09, 2023 | 70.79 | 71.53 | 70.79 | 71.29 | 4,510,896 | -0.12(-0.16%) |
Jun 08, 2023 | 70.35 | 71.51 | 70.20 | 71.40 | 4,949,790 | +0.88(+1.25%) |
Jun 07, 2023 | 70.62 | 71.46 | 70.37 | 70.52 | 7,973,385 | -1.06(-1.49%) |
Jun 06, 2023 | 72.59 | 72.84 | 71.18 | 71.59 | 4,980,055 | -0.99(-1.36%) |
Jun 05, 2023 | 72.54 | 73.01 | 72.23 | 72.58 | 6,827,249 | +0.02(+0.03%) |
Jun 02, 2023 | 72.07 | 72.64 | 71.80 | 72.56 | 5,806,320 | +0.64(+0.90%) |
Jun 01, 2023 | 71.92 | 72.03 | 71.28 | 71.91 | 5,573,808 | +0.20(+0.27%) |
May 31, 2023 | 70.80 | 72.03 | 70.61 | 71.72 | 13,950,600 | +1.02(+1.44%) |
May 30, 2023 | 72.69 | 72.81 | 70.58 | 70.70 | 11,139,465 | -2.70(-3.67%) |
May 26, 2023 | 73.28 | 73.55 | 72.73 | 73.40 | 7,604,774 | -0.05(-0.07%) |
May 25, 2023 | 73.22 | 73.70 | 72.67 | 73.44 | 5,246,786 | -0.28(-0.38%) |
May 24, 2023 | 73.88 | 74.10 | 73.42 | 73.73 | 4,661,417 | -0.18(-0.24%) |
May 23, 2023 | 74.22 | 74.25 | 73.40 | 73.90 | 4,921,067 | -0.21(-0.29%) |
May 22, 2023 | 75.31 | 75.43 | 73.89 | 74.12 | 5,788,863 | -1.16(-1.54%) |
May 19, 2023 | 75.57 | 75.77 | 74.97 | 75.28 | 5,944,037 | -0.21(-0.27%) |
May 18, 2023 | 75.04 | 75.53 | 74.85 | 75.49 | 5,159,257 | +0.04(+0.05%) |
May 17, 2023 | 76.00 | 76.12 | 74.80 | 75.45 | 5,023,804 | -0.56(-0.73%) |
May 16, 2023 | 75.81 | 76.21 | 75.15 | 76.00 | 4,493,210 | +0.07(+0.09%) |
May 15, 2023 | 76.32 | 76.45 | 75.54 | 75.94 | 3,264,889 | -0.15(-0.19%) |
May 12, 2023 | 76.59 | 76.72 | 75.95 | 76.08 | 5,205,626 | -0.47(-0.61%) |
May 11, 2023 | 76.12 | 76.63 | 75.56 | 76.55 | 3,766,457 | +0.46(+0.60%) |
May 10, 2023 | 76.09 | 76.57 | 75.72 | 76.09 | 5,282,360 | +0.00(+0.00%) |
May 09, 2023 | 76.10 | 76.27 | 75.54 | 76.09 | 3,916,131 | -0.21(-0.28%) |
May 08, 2023 | 75.47 | 76.40 | 75.18 | 76.31 | 5,810,610 | +0.54(+0.71%) |
May 05, 2023 | 75.28 | 75.84 | 75.00 | 75.77 | 5,590,093 | +0.26(+0.35%) |
May 04, 2023 | 75.63 | 75.71 | 74.98 | 75.51 | 5,860,703 | +0.26(+0.35%) |
May 03, 2023 | 76.09 | 76.21 | 74.89 | 75.24 | 6,098,146 | -0.57(-0.75%) |
May 02, 2023 | 75.54 | 75.97 | 74.75 | 75.81 | 8,160,257 | +0.37(+0.49%) |
May 01, 2023 | 74.75 | 75.93 | 74.43 | 75.44 | 6,828,162 | +0.49(+0.65%) |
Apr 28, 2023 | 74.13 | 76.78 | 74.13 | 74.95 | 15,228,095 | +2.83(+3.93%) |
Apr 27, 2023 | 70.72 | 72.18 | 70.51 | 72.12 | 7,845,568 | +1.46(+2.06%) |
Apr 26, 2023 | 70.05 | 70.80 | 69.94 | 70.66 | 6,219,823 | -0.18(-0.25%) |
Apr 25, 2023 | 70.15 | 70.95 | 70.11 | 70.84 | 6,121,416 | +0.68(+0.97%) |
Apr 24, 2023 | 69.70 | 70.23 | 69.65 | 70.15 | 4,302,755 | +0.48(+0.69%) |
Apr 21, 2023 | 69.60 | 69.88 | 69.19 | 69.67 | 4,653,432 | +0.25(+0.37%) |
Apr 20, 2023 | 68.66 | 69.62 | 68.66 | 69.42 | 4,920,630 | +0.68(+0.99%) |
Apr 19, 2023 | 69.02 | 69.10 | 68.62 | 68.74 | 4,897,546 | -0.15(-0.22%) |
Apr 18, 2023 | 68.60 | 68.99 | 68.32 | 68.88 | 3,871,633 | +0.25(+0.36%) |
Apr 17, 2023 | 68.42 | 68.73 | 68.10 | 68.64 | 5,300,866 | +0.44(+0.64%) |
Apr 14, 2023 | 68.51 | 68.74 | 68.07 | 68.20 | 4,528,099 | -0.62(-0.89%) |
Apr 13, 2023 | 68.68 | 68.91 | 68.12 | 68.81 | 5,537,931 | +0.22(+0.33%) |
Apr 12, 2023 | 68.74 | 69.05 | 68.39 | 68.59 | 6,954,702 | -0.10(-0.14%) |
Apr 11, 2023 | 68.83 | 69.11 | 68.60 | 68.69 | 5,179,655 | -0.21(-0.31%) |
Apr 10, 2023 | 69.09 | 69.18 | 68.14 | 68.90 | 5,082,844 | -0.51(-0.73%) |
Apr 06, 2023 | 70.01 | 70.19 | 69.22 | 69.41 | 5,142,849 | -0.34(-0.49%) |
Apr 05, 2023 | 69.30 | 69.95 | 69.21 | 69.75 | 5,926,142 | +0.86(+1.25%) |
Apr 04, 2023 | 68.50 | 69.02 | 68.50 | 68.89 | 4,501,622 | +0.29(+0.43%) |