Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 71.13 | 71.58 | 70.07 | 71.13 | 23,788 | +0.39(+0.55%) |
Jun 29, 2023 | 69.95 | 70.74 | 69.93 | 70.74 | 65,455 | +0.59(+0.84%) |
Jun 28, 2023 | 70.24 | 70.52 | 69.67 | 70.15 | 37,062 | -0.30(-0.43%) |
Jun 27, 2023 | 69.93 | 70.55 | 69.60 | 70.45 | 24,121 | +0.78(+1.11%) |
Jun 26, 2023 | 67.95 | 69.67 | 67.74 | 69.67 | 24,481 | +1.87(+2.76%) |
Jun 23, 2023 | 68.83 | 69.07 | 67.80 | 67.80 | 33,105 | -1.17(-1.70%) |
Jun 22, 2023 | 70.26 | 70.31 | 68.47 | 68.97 | 76,525 | -1.20(-1.72%) |
Jun 21, 2023 | 70.26 | 70.39 | 69.50 | 70.18 | 49,260 | -0.28(-0.40%) |
Jun 20, 2023 | 70.99 | 70.99 | 70.12 | 70.46 | 30,932 | -0.83(-1.16%) |
Jun 16, 2023 | 71.19 | 71.76 | 71.10 | 71.28 | 46,356 | +0.20(+0.29%) |
Jun 15, 2023 | 70.84 | 71.09 | 70.40 | 71.08 | 36,599 | +0.19(+0.27%) |
Jun 14, 2023 | 70.95 | 71.39 | 70.48 | 70.88 | 125,100 | +0.09(+0.12%) |
Jun 13, 2023 | 70.59 | 70.91 | 70.14 | 70.80 | 43,169 | +0.31(+0.44%) |
Jun 12, 2023 | 70.55 | 70.55 | 69.91 | 70.49 | 20,674 | -0.09(-0.12%) |
Jun 09, 2023 | 70.54 | 70.73 | 70.30 | 70.57 | 24,218 | +0.10(+0.14%) |
Jun 08, 2023 | 70.80 | 70.80 | 69.76 | 70.48 | 30,779 | -0.46(-0.64%) |
Jun 07, 2023 | 69.61 | 71.12 | 69.41 | 70.93 | 46,398 | +1.52(+2.19%) |
Jun 06, 2023 | 69.10 | 69.45 | 68.69 | 69.41 | 43,086 | +0.66(+0.96%) |
Jun 05, 2023 | 69.16 | 69.35 | 68.69 | 68.76 | 31,753 | -0.49(-0.71%) |
Jun 02, 2023 | 68.34 | 69.36 | 68.22 | 69.25 | 71,107 | +1.77(+2.63%) |
Jun 01, 2023 | 67.28 | 67.69 | 66.46 | 67.48 | 73,428 | +0.20(+0.29%) |
May 31, 2023 | 67.39 | 67.67 | 66.82 | 67.28 | 34,746 | +0.11(+0.16%) |
May 30, 2023 | 66.92 | 67.59 | 66.90 | 67.17 | 69,990 | +0.42(+0.64%) |
May 26, 2023 | 66.29 | 66.83 | 65.73 | 66.75 | 22,336 | +0.58(+0.88%) |
May 25, 2023 | 66.71 | 66.71 | 65.73 | 66.17 | 23,013 | -0.45(-0.68%) |
May 24, 2023 | 67.77 | 67.77 | 66.51 | 66.62 | 32,029 | -1.23(-1.81%) |
May 23, 2023 | 67.97 | 68.66 | 67.84 | 67.85 | 30,126 | -0.19(-0.27%) |
May 22, 2023 | 68.03 | 68.42 | 67.59 | 68.03 | 39,275 | +0.14(+0.20%) |
May 19, 2023 | 68.17 | 68.69 | 67.63 | 67.90 | 17,973 | -0.10(-0.14%) |
May 18, 2023 | 68.24 | 68.51 | 67.66 | 67.99 | 34,268 | -0.50(-0.73%) |
May 17, 2023 | 68.48 | 68.50 | 67.92 | 68.50 | 19,989 | +0.32(+0.47%) |
May 16, 2023 | 69.77 | 69.82 | 68.18 | 68.18 | 41,617 | -1.64(-2.35%) |
May 15, 2023 | 70.11 | 70.13 | 69.62 | 69.82 | 17,552 | -0.18(-0.26%) |
May 12, 2023 | 70.17 | 70.18 | 69.47 | 70.00 | 24,922 | -0.06(-0.08%) |
May 11, 2023 | 70.18 | 70.18 | 69.49 | 70.06 | 24,802 | -0.41(-0.58%) |
May 10, 2023 | 70.51 | 70.74 | 69.86 | 70.46 | 46,264 | +0.50(+0.72%) |
May 09, 2023 | 69.81 | 70.29 | 69.07 | 69.96 | 26,335 | -0.19(-0.28%) |
May 08, 2023 | 70.28 | 70.32 | 69.89 | 70.16 | 38,369 | -0.11(-0.15%) |
May 05, 2023 | 69.39 | 70.37 | 69.39 | 70.26 | 29,574 | +1.31(+1.90%) |
May 04, 2023 | 68.54 | 69.49 | 68.27 | 68.95 | 29,847 | +0.39(+0.56%) |
May 03, 2023 | 69.10 | 69.56 | 68.25 | 68.56 | 36,564 | -0.13(-0.18%) |
May 02, 2023 | 69.54 | 69.66 | 68.05 | 68.69 | 37,341 | -1.12(-1.60%) |
May 01, 2023 | 69.90 | 70.48 | 69.70 | 69.81 | 27,890 | -0.16(-0.23%) |
Apr 28, 2023 | 68.90 | 70.33 | 68.90 | 69.97 | 29,348 | +1.07(+1.56%) |
Apr 27, 2023 | 67.47 | 69.06 | 67.47 | 68.90 | 24,801 | +1.44(+2.13%) |
Apr 26, 2023 | 67.90 | 68.50 | 67.37 | 67.46 | 82,863 | -0.51(-0.75%) |
Apr 25, 2023 | 68.12 | 68.26 | 67.84 | 67.97 | 68,206 | -0.32(-0.47%) |
Apr 24, 2023 | 68.53 | 68.78 | 67.85 | 68.29 | 30,149 | -0.19(-0.28%) |
Apr 21, 2023 | 68.53 | 68.82 | 67.96 | 68.49 | 34,801 | +0.11(+0.16%) |
Apr 20, 2023 | 68.61 | 68.78 | 68.11 | 68.38 | 30,204 | -0.51(-0.74%) |
Apr 19, 2023 | 68.34 | 69.04 | 68.00 | 68.89 | 42,315 | +0.32(+0.46%) |
Apr 18, 2023 | 69.02 | 69.11 | 68.26 | 68.57 | 32,400 | -0.30(-0.43%) |
Apr 17, 2023 | 67.66 | 68.87 | 67.66 | 68.87 | 50,335 | +1.26(+1.87%) |
Apr 14, 2023 | 68.60 | 69.08 | 67.18 | 67.61 | 28,283 | -1.01(-1.48%) |
Apr 13, 2023 | 69.45 | 69.45 | 67.99 | 68.62 | 20,587 | -0.61(-0.88%) |
Apr 12, 2023 | 69.99 | 70.22 | 69.22 | 69.23 | 21,437 | -0.42(-0.61%) |
Apr 11, 2023 | 69.04 | 69.97 | 69.04 | 69.65 | 33,563 | +0.70(+1.01%) |
Apr 10, 2023 | 68.23 | 68.96 | 68.00 | 68.96 | 31,868 | +0.42(+0.61%) |
Apr 06, 2023 | 67.98 | 68.59 | 67.73 | 68.54 | 25,270 | +0.62(+0.91%) |
Apr 05, 2023 | 67.94 | 68.10 | 67.66 | 67.92 | 32,905 | +0.03(+0.04%) |
Apr 04, 2023 | 68.20 | 68.20 | 67.36 | 67.90 | 45,311 | +0.01(+0.01%) |