Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 80.09 | 81.68 | 79.90 | 80.21 | 3,108,202 | +1.00(+1.26%) |
Jun 29, 2023 | 77.66 | 79.84 | 77.32 | 79.21 | 2,353,824 | +1.85(+2.39%) |
Jun 28, 2023 | 77.05 | 77.46 | 76.66 | 77.36 | 1,895,522 | +0.31(+0.40%) |
Jun 27, 2023 | 76.18 | 77.10 | 75.67 | 77.05 | 1,834,946 | +1.10(+1.45%) |
Jun 26, 2023 | 75.62 | 76.47 | 75.35 | 75.95 | 1,859,362 | +0.74(+0.98%) |
Jun 23, 2023 | 74.47 | 75.36 | 73.77 | 75.21 | 2,699,921 | +0.32(+0.42%) |
Jun 22, 2023 | 75.27 | 75.32 | 74.44 | 74.90 | 1,528,504 | -0.39(-0.52%) |
Jun 21, 2023 | 74.46 | 75.59 | 73.92 | 75.29 | 2,390,947 | +0.72(+0.96%) |
Jun 20, 2023 | 75.03 | 75.13 | 73.72 | 74.57 | 2,569,456 | -0.82(-1.09%) |
Jun 16, 2023 | 76.17 | 76.17 | 75.24 | 75.40 | 4,116,092 | -0.40(-0.53%) |
Jun 15, 2023 | 75.06 | 75.97 | 74.52 | 75.80 | 1,869,183 | +0.95(+1.27%) |
Jun 14, 2023 | 76.68 | 76.85 | 74.44 | 74.85 | 2,363,828 | -1.36(-1.79%) |
Jun 13, 2023 | 75.15 | 76.57 | 74.81 | 76.21 | 2,685,837 | +1.65(+2.21%) |
Jun 12, 2023 | 73.67 | 74.76 | 73.21 | 74.56 | 2,026,768 | +0.89(+1.21%) |
Jun 09, 2023 | 73.38 | 74.20 | 73.30 | 73.67 | 1,818,151 | +0.12(+0.16%) |
Jun 08, 2023 | 73.01 | 73.75 | 72.67 | 73.55 | 1,974,601 | +0.50(+0.68%) |
Jun 07, 2023 | 71.75 | 73.14 | 71.23 | 73.06 | 2,235,842 | +1.53(+2.15%) |
Jun 06, 2023 | 70.48 | 71.84 | 70.05 | 71.52 | 2,194,337 | +1.21(+1.72%) |
Jun 05, 2023 | 70.46 | 71.55 | 69.65 | 70.31 | 2,533,370 | +0.03(+0.04%) |
Jun 02, 2023 | 67.92 | 70.38 | 67.48 | 70.29 | 2,751,674 | +3.15(+4.69%) |
Jun 01, 2023 | 66.15 | 67.16 | 65.59 | 67.14 | 2,299,583 | +1.18(+1.80%) |
May 31, 2023 | 68.01 | 68.01 | 65.72 | 65.95 | 5,474,469 | -2.28(-3.34%) |
May 30, 2023 | 68.36 | 68.47 | 67.41 | 68.23 | 1,858,530 | -0.18(-0.27%) |
May 26, 2023 | 68.51 | 68.73 | 67.96 | 68.42 | 1,961,698 | +0.32(+0.46%) |
May 25, 2023 | 67.37 | 68.17 | 66.93 | 68.10 | 2,565,545 | +0.56(+0.82%) |
May 24, 2023 | 68.56 | 68.70 | 67.29 | 67.54 | 2,360,038 | -0.91(-1.33%) |
May 23, 2023 | 68.37 | 68.95 | 67.70 | 68.45 | 2,662,898 | +0.00(+0.00%) |
May 22, 2023 | 68.91 | 69.32 | 68.27 | 68.45 | 2,033,798 | -0.35(-0.50%) |
May 19, 2023 | 69.42 | 69.83 | 68.28 | 68.80 | 2,195,693 | +0.13(+0.20%) |
May 18, 2023 | 68.25 | 68.83 | 67.60 | 68.66 | 2,852,286 | +0.08(+0.11%) |
May 17, 2023 | 68.21 | 69.09 | 67.86 | 68.59 | 2,346,516 | +0.97(+1.43%) |
May 16, 2023 | 69.37 | 69.44 | 67.59 | 67.62 | 3,105,568 | -1.95(-2.80%) |
May 15, 2023 | 69.71 | 70.16 | 68.92 | 69.57 | 2,084,618 | +0.07(+0.10%) |
May 12, 2023 | 69.90 | 70.11 | 68.89 | 69.50 | 1,811,210 | +0.28(+0.40%) |
May 11, 2023 | 68.33 | 69.33 | 68.15 | 69.22 | 1,865,747 | +0.11(+0.15%) |
May 10, 2023 | 70.31 | 70.63 | 68.09 | 69.12 | 2,396,397 | -0.96(-1.36%) |
May 09, 2023 | 69.34 | 70.17 | 68.75 | 70.07 | 2,234,090 | +0.53(+0.76%) |
May 08, 2023 | 69.98 | 70.14 | 68.66 | 69.55 | 2,243,940 | +0.02(+0.03%) |
May 05, 2023 | 68.68 | 69.68 | 68.62 | 69.53 | 2,513,747 | +1.66(+2.45%) |
May 04, 2023 | 68.29 | 68.43 | 66.85 | 67.86 | 2,506,616 | -0.58(-0.85%) |
May 03, 2023 | 69.35 | 70.33 | 68.35 | 68.45 | 3,069,022 | -0.76(-1.10%) |
May 02, 2023 | 70.78 | 71.09 | 68.53 | 69.21 | 4,176,669 | -2.26(-3.16%) |
May 01, 2023 | 71.37 | 72.34 | 71.20 | 71.47 | 2,162,139 | +0.10(+0.13%) |
Apr 28, 2023 | 70.57 | 71.77 | 70.39 | 71.37 | 2,424,641 | +0.97(+1.38%) |
Apr 27, 2023 | 70.02 | 70.53 | 68.57 | 70.40 | 3,078,731 | +0.54(+0.78%) |
Apr 26, 2023 | 71.17 | 71.92 | 69.54 | 69.85 | 4,395,741 | -1.62(-2.27%) |
Apr 25, 2023 | 71.92 | 72.37 | 69.47 | 71.48 | 6,557,469 | +0.98(+1.40%) |
Apr 24, 2023 | 70.13 | 71.31 | 70.13 | 70.49 | 4,652,416 | +0.59(+0.85%) |
Apr 21, 2023 | 69.05 | 70.07 | 68.42 | 69.90 | 10,530,987 | +0.54(+0.79%) |
Apr 20, 2023 | 69.16 | 70.06 | 68.98 | 69.36 | 4,723,781 | -0.32(-0.45%) |
Apr 19, 2023 | 69.80 | 70.03 | 68.93 | 69.67 | 2,284,216 | -0.16(-0.23%) |
Apr 18, 2023 | 70.36 | 70.76 | 69.68 | 69.83 | 2,713,227 | -0.17(-0.25%) |
Apr 17, 2023 | 69.57 | 70.30 | 69.54 | 70.01 | 2,794,818 | +0.49(+0.70%) |
Apr 14, 2023 | 68.48 | 69.59 | 68.47 | 69.52 | 2,456,068 | +1.11(+1.62%) |
Apr 13, 2023 | 68.91 | 69.27 | 67.65 | 68.41 | 2,580,755 | -0.50(-0.72%) |
Apr 12, 2023 | 68.50 | 69.42 | 68.50 | 68.91 | 2,674,686 | +1.03(+1.51%) |
Apr 11, 2023 | 66.83 | 68.41 | 66.76 | 67.88 | 3,308,892 | +1.29(+1.94%) |
Apr 10, 2023 | 65.26 | 66.60 | 65.07 | 66.58 | 1,874,001 | +1.14(+1.74%) |
Apr 06, 2023 | 65.55 | 66.15 | 64.97 | 65.45 | 2,603,275 | +0.01(+0.01%) |
Apr 05, 2023 | 67.22 | 67.33 | 64.48 | 65.44 | 4,223,976 | -2.24(-3.30%) |
Apr 04, 2023 | 69.78 | 69.91 | 67.43 | 67.67 | 2,465,526 | -2.12(-3.04%) |