Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 74.30 | 75.03 | 73.98 | 74.87 | 6,194,350 | +1.03(+1.39%) |
Jun 29, 2023 | 73.71 | 74.29 | 73.33 | 73.84 | 5,451,660 | -0.17(-0.22%) |
Jun 28, 2023 | 73.75 | 74.04 | 73.10 | 74.00 | 4,618,988 | +0.17(+0.22%) |
Jun 27, 2023 | 74.46 | 74.69 | 73.63 | 73.84 | 5,261,086 | -0.53(-0.72%) |
Jun 26, 2023 | 74.99 | 74.99 | 72.82 | 74.37 | 6,285,970 | -0.88(-1.17%) |
Jun 23, 2023 | 76.09 | 76.12 | 75.05 | 75.26 | 4,957,470 | -0.62(-0.82%) |
Jun 22, 2023 | 75.53 | 75.95 | 75.10 | 75.88 | 3,509,180 | +0.49(+0.64%) |
Jun 21, 2023 | 75.45 | 76.21 | 74.79 | 75.39 | 5,499,554 | -0.10(-0.13%) |
Jun 20, 2023 | 76.39 | 76.91 | 75.49 | 75.49 | 5,569,234 | -1.12(-1.46%) |
Jun 16, 2023 | 76.98 | 77.26 | 76.26 | 76.61 | 14,394,277 | -0.14(-0.18%) |
Jun 15, 2023 | 76.04 | 76.75 | 75.55 | 76.74 | 6,718,303 | +1.13(+1.49%) |
May 08, 2023 | 76.60 | 76.64 | 75.17 | 75.61 | 3,974,003 | -1.12(-1.45%) |
May 05, 2023 | 75.77 | 76.81 | 75.26 | 76.73 | 4,795,258 | +1.18(+1.57%) |
May 04, 2023 | 76.60 | 76.66 | 75.44 | 75.55 | 4,743,408 | -0.89(-1.17%) |
May 03, 2023 | 77.44 | 77.84 | 76.12 | 76.44 | 5,256,581 | -0.95(-1.23%) |
May 02, 2023 | 78.44 | 78.93 | 77.05 | 77.39 | 5,870,174 | -0.94(-1.20%) |
May 01, 2023 | 79.35 | 79.42 | 78.13 | 78.34 | 5,780,192 | -0.76(-0.96%) |
Apr 28, 2023 | 79.40 | 79.71 | 77.05 | 79.10 | 11,232,906 | -1.29(-1.60%) |
Apr 27, 2023 | 80.57 | 80.69 | 79.29 | 80.39 | 8,999,267 | -0.18(-0.23%) |
Apr 26, 2023 | 81.05 | 81.22 | 79.76 | 80.57 | 4,798,691 | -1.81(-2.20%) |
Apr 25, 2023 | 83.66 | 83.78 | 82.26 | 82.38 | 5,590,199 | -1.04(-1.25%) |
Apr 24, 2023 | 83.34 | 84.06 | 83.21 | 83.42 | 6,891,771 | +0.13(+0.15%) |
Apr 21, 2023 | 81.66 | 83.59 | 81.54 | 83.29 | 8,355,898 | +1.78(+2.18%) |
Apr 20, 2023 | 80.58 | 81.66 | 80.53 | 81.51 | 6,161,008 | +0.58(+0.71%) |
Apr 19, 2023 | 80.30 | 81.12 | 80.23 | 80.94 | 3,234,692 | +0.33(+0.41%) |
Apr 18, 2023 | 80.57 | 80.75 | 79.83 | 80.61 | 4,452,639 | +0.13(+0.16%) |
Apr 17, 2023 | 80.25 | 80.57 | 79.89 | 80.48 | 4,619,466 | +0.63(+0.78%) |
Apr 14, 2023 | 79.89 | 80.09 | 78.87 | 79.86 | 5,078,892 | -0.26(-0.32%) |
Apr 13, 2023 | 78.86 | 80.18 | 78.82 | 80.12 | 4,390,978 | +1.06(+1.34%) |
Apr 12, 2023 | 79.83 | 80.09 | 78.65 | 79.06 | 5,349,251 | -0.36(-0.45%) |
Apr 11, 2023 | 79.43 | 79.96 | 79.14 | 79.42 | 3,813,832 | -0.06(-0.07%) |
Apr 10, 2023 | 80.34 | 80.34 | 79.20 | 79.47 | 3,704,224 | -0.74(-0.92%) |
Apr 06, 2023 | 80.89 | 81.62 | 80.11 | 80.21 | 3,875,802 | -0.27(-0.33%) |
Apr 05, 2023 | 79.18 | 80.55 | 78.84 | 80.48 | 4,796,656 | +1.47(+1.86%) |
Apr 04, 2023 | 80.01 | 80.29 | 78.72 | 79.01 | 4,667,435 | -1.08(-1.35%) |