Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 72.37 | 72.48 | 72.35 | 72.35 | 3,640 | +0.02(+0.03%) |
Jun 29, 2023 | 72.08 | 72.38 | 72.08 | 72.33 | 6,800 | +0.03(+0.05%) |
Jun 28, 2023 | 72.24 | 72.35 | 72.17 | 72.29 | 9,448 | -0.43(-0.59%) |
Jun 27, 2023 | 72.80 | 72.80 | 72.65 | 72.72 | 12,933 | -0.12(-0.16%) |
Jun 26, 2023 | 72.64 | 72.91 | 72.64 | 72.84 | 28,409 | +0.22(+0.30%) |
Jun 23, 2023 | 72.53 | 72.68 | 72.50 | 72.62 | 5,779 | -0.21(-0.29%) |
Jun 22, 2023 | 72.67 | 72.86 | 72.67 | 72.83 | 14,915 | +0.08(+0.11%) |
Jun 21, 2023 | 72.50 | 72.78 | 72.45 | 72.75 | 11,638 | +0.35(+0.49%) |
Jun 20, 2023 | 72.39 | 72.41 | 72.18 | 72.40 | 44,353 | -0.14(-0.19%) |
Jun 16, 2023 | 72.52 | 72.67 | 72.48 | 72.53 | 22,913 | +0.08(+0.11%) |
Jun 15, 2023 | 71.94 | 72.48 | 71.94 | 72.46 | 57,203 | +0.64(+0.89%) |
Jun 14, 2023 | 72.04 | 72.09 | 71.78 | 71.82 | 5,885 | -0.13(-0.18%) |
Jun 13, 2023 | 71.74 | 72.04 | 71.74 | 71.95 | 19,795 | +0.32(+0.44%) |
Jun 12, 2023 | 71.72 | 71.73 | 71.53 | 71.63 | 11,676 | -0.09(-0.13%) |
Jun 09, 2023 | 71.75 | 71.87 | 71.71 | 71.72 | 7,089 | +0.05(+0.08%) |
Jun 08, 2023 | 71.62 | 71.67 | 71.57 | 71.67 | 15,686 | +0.11(+0.16%) |
Jun 07, 2023 | 71.34 | 71.83 | 71.34 | 71.55 | 34,635 | +0.17(+0.23%) |
Jun 06, 2023 | 71.20 | 71.42 | 71.20 | 71.39 | 9,890 | +0.20(+0.29%) |
Jun 05, 2023 | 71.19 | 71.29 | 71.13 | 71.18 | 10,406 | -0.11(-0.15%) |
Jun 02, 2023 | 71.25 | 71.33 | 71.15 | 71.29 | 182,606 | +0.17(+0.23%) |
Jun 01, 2023 | 70.66 | 71.18 | 70.66 | 71.12 | 64,097 | +0.65(+0.92%) |
May 31, 2023 | 70.31 | 70.51 | 70.18 | 70.48 | 30,091 | +0.13(+0.18%) |
May 30, 2023 | 70.36 | 70.38 | 70.27 | 70.35 | 16,836 | +0.08(+0.12%) |
May 26, 2023 | 70.21 | 70.27 | 70.12 | 70.27 | 14,036 | +0.15(+0.21%) |
May 25, 2023 | 70.15 | 70.18 | 70.12 | 70.12 | 52,717 | -0.22(-0.32%) |
May 24, 2023 | 70.40 | 70.40 | 70.28 | 70.34 | 118,014 | -0.44(-0.62%) |
May 23, 2023 | 70.84 | 70.89 | 70.78 | 70.78 | 9,841 | +0.00(+0.00%) |
May 22, 2023 | 70.84 | 70.84 | 70.73 | 70.78 | 8,894 | -0.02(-0.03%) |
May 19, 2023 | 70.84 | 70.87 | 70.74 | 70.80 | 24,184 | -0.09(-0.12%) |
May 18, 2023 | 70.90 | 70.90 | 70.70 | 70.89 | 31,345 | -0.21(-0.30%) |
May 17, 2023 | 71.13 | 71.13 | 70.82 | 71.10 | 89,921 | +0.20(+0.28%) |
May 16, 2023 | 71.28 | 71.30 | 70.90 | 70.90 | 73,730 | -0.07(-0.10%) |
May 15, 2023 | 70.76 | 70.99 | 70.74 | 70.97 | 6,665 | +0.44(+0.62%) |
May 12, 2023 | 70.80 | 70.81 | 70.46 | 70.54 | 18,457 | -0.35(-0.50%) |
May 11, 2023 | 70.94 | 70.98 | 70.81 | 70.89 | 15,339 | -0.51(-0.71%) |
May 10, 2023 | 71.59 | 71.59 | 71.29 | 71.40 | 48,028 | +0.03(+0.04%) |
May 09, 2023 | 71.27 | 71.46 | 71.23 | 71.37 | 50,318 | -0.07(-0.10%) |
May 08, 2023 | 71.65 | 71.70 | 71.40 | 71.44 | 31,424 | +0.08(+0.11%) |
May 05, 2023 | 70.96 | 71.45 | 70.96 | 71.36 | 56,469 | +0.79(+1.12%) |
May 04, 2023 | 70.18 | 70.62 | 70.18 | 70.57 | 17,579 | +0.49(+0.70%) |
May 03, 2023 | 70.05 | 70.24 | 70.05 | 70.08 | 15,464 | +0.00(+0.00%) |
May 02, 2023 | 70.17 | 70.17 | 70.07 | 70.08 | 42,388 | -0.40(-0.57%) |
May 01, 2023 | 70.59 | 70.59 | 70.48 | 70.48 | 29,225 | -0.03(-0.04%) |
Apr 28, 2023 | 70.11 | 70.54 | 70.11 | 70.51 | 12,882 | +0.23(+0.33%) |
Apr 27, 2023 | 70.01 | 70.33 | 70.01 | 70.28 | 33,132 | +0.25(+0.36%) |
Apr 26, 2023 | 70.08 | 70.22 | 69.98 | 70.02 | 82,645 | -0.02(-0.02%) |
Apr 25, 2023 | 70.31 | 70.31 | 69.97 | 70.04 | 123,485 | -0.49(-0.70%) |
Apr 24, 2023 | 70.48 | 70.60 | 70.45 | 70.53 | 14,146 | +0.05(+0.07%) |
Apr 21, 2023 | 70.54 | 70.57 | 70.42 | 70.48 | 20,825 | -0.38(-0.54%) |
Apr 20, 2023 | 70.85 | 70.93 | 70.80 | 70.86 | 48,922 | -0.07(-0.10%) |
Apr 19, 2023 | 71.15 | 71.15 | 70.90 | 70.93 | 29,932 | -0.33(-0.46%) |
Apr 18, 2023 | 71.35 | 71.35 | 71.25 | 71.26 | 4,620 | +0.00(+0.00%) |
Apr 17, 2023 | 71.34 | 71.34 | 71.13 | 71.26 | 9,993 | -0.11(-0.15%) |
Apr 14, 2023 | 71.51 | 71.57 | 71.23 | 71.37 | 17,248 | -0.19(-0.26%) |
Apr 13, 2023 | 71.24 | 71.55 | 71.24 | 71.55 | 41,902 | +0.64(+0.91%) |
Apr 12, 2023 | 70.85 | 71.03 | 70.79 | 70.91 | 22,477 | +0.10(+0.14%) |
Apr 11, 2023 | 70.59 | 70.86 | 70.59 | 70.81 | 32,799 | +0.20(+0.28%) |
Apr 10, 2023 | 70.41 | 70.63 | 70.40 | 70.62 | 9,378 | -0.12(-0.17%) |
Apr 06, 2023 | 70.71 | 70.83 | 70.64 | 70.74 | 5,693 | -0.03(-0.04%) |
Apr 05, 2023 | 70.96 | 71.22 | 70.75 | 70.76 | 77,163 | -0.14(-0.20%) |
Apr 04, 2023 | 70.91 | 71.09 | 70.82 | 70.91 | 32,857 | -0.15(-0.21%) |