Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.88 | 80.24 | 79.40 | 79.82 | 1,568,969 | +0.54(+0.68%) |
Jun 29, 2023 | 78.79 | 79.31 | 78.46 | 79.28 | 2,675,277 | +0.51(+0.64%) |
Jun 28, 2023 | 78.90 | 79.45 | 78.59 | 78.78 | 2,068,871 | -0.30(-0.38%) |
Jun 27, 2023 | 77.19 | 79.26 | 77.06 | 79.07 | 4,990,637 | +2.21(+2.87%) |
Jun 26, 2023 | 76.69 | 77.49 | 76.47 | 76.87 | 1,545,519 | +0.47(+0.61%) |
Jun 23, 2023 | 75.80 | 76.67 | 75.73 | 76.40 | 2,807,437 | +0.14(+0.18%) |
Jun 22, 2023 | 76.46 | 76.61 | 75.76 | 76.26 | 1,636,029 | -0.42(-0.54%) |
Jun 21, 2023 | 76.04 | 76.94 | 75.64 | 76.68 | 2,846,016 | +0.39(+0.51%) |
Jun 20, 2023 | 75.85 | 76.48 | 75.61 | 76.29 | 3,125,628 | +0.46(+0.60%) |
Jun 16, 2023 | 76.39 | 76.56 | 75.60 | 75.84 | 3,122,002 | -0.29(-0.38%) |
Jun 15, 2023 | 75.13 | 76.23 | 76.12 | 2,933,453 | +5.52(+7.82%) | |
May 08, 2023 | 70.28 | 70.70 | 69.79 | 70.60 | 2,631,849 | +0.42(+0.59%) |
May 05, 2023 | 69.59 | 70.42 | 69.30 | 70.18 | 3,219,922 | +1.18(+1.71%) |
May 04, 2023 | 69.93 | 70.31 | 68.86 | 69.00 | 2,931,358 | -1.14(-1.63%) |
May 03, 2023 | 70.03 | 71.33 | 69.96 | 70.14 | 3,421,956 | +0.43(+0.61%) |
May 02, 2023 | 69.85 | 69.94 | 68.55 | 69.72 | 3,386,863 | -0.30(-0.42%) |
May 01, 2023 | 70.14 | 70.72 | 69.86 | 70.01 | 2,616,761 | -0.32(-0.45%) |
Apr 28, 2023 | 69.47 | 70.40 | 69.32 | 70.33 | 2,867,089 | +1.02(+1.47%) |
Apr 27, 2023 | 67.62 | 69.33 | 67.57 | 69.31 | 3,382,713 | +2.28(+3.40%) |
Apr 26, 2023 | 68.01 | 68.41 | 66.90 | 67.03 | 3,376,178 | -0.96(-1.41%) |
Apr 25, 2023 | 68.91 | 69.11 | 67.97 | 67.99 | 2,365,552 | -1.02(-1.48%) |
Apr 24, 2023 | 68.75 | 69.25 | 68.36 | 69.01 | 2,600,727 | +0.18(+0.26%) |
Apr 21, 2023 | 69.11 | 69.39 | 68.37 | 68.83 | 2,477,408 | -0.24(-0.34%) |
Apr 20, 2023 | 68.67 | 69.66 | 68.65 | 69.07 | 2,885,712 | +0.50(+0.72%) |
Apr 19, 2023 | 68.09 | 68.70 | 67.86 | 68.58 | 2,652,284 | +0.19(+0.28%) |
Apr 18, 2023 | 67.55 | 68.44 | 67.55 | 68.39 | 3,727,827 | +1.17(+1.74%) |
Apr 17, 2023 | 66.55 | 67.22 | 66.51 | 67.22 | 2,483,160 | +0.65(+0.98%) |
Apr 14, 2023 | 66.22 | 67.10 | 66.11 | 66.56 | 1,670,859 | +0.21(+0.31%) |
Apr 13, 2023 | 66.38 | 66.66 | 65.47 | 66.36 | 1,818,769 | +0.25(+0.38%) |
Apr 12, 2023 | 66.88 | 67.06 | 66.05 | 66.11 | 2,603,066 | -0.06(-0.09%) |
Apr 11, 2023 | 65.42 | 66.50 | 65.35 | 66.17 | 2,791,679 | +1.31(+2.02%) |
Apr 10, 2023 | 63.71 | 64.88 | 63.65 | 64.86 | 5,003,617 | +0.91(+1.43%) |
Apr 06, 2023 | 64.26 | 64.27 | 63.42 | 63.95 | 4,452,876 | -0.45(-0.69%) |
Apr 05, 2023 | 65.09 | 65.26 | 64.05 | 64.39 | 3,689,684 | -0.96(-1.47%) |
Apr 04, 2023 | 67.30 | 67.35 | 65.04 | 65.35 | 2,859,526 | -1.92(-2.86%) |