Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 73.64 | 73.96 | 73.46 | 73.63 | 107,549 | +0.49(+0.67%) |
Jun 29, 2023 | 72.39 | 73.17 | 72.32 | 73.13 | 138,841 | +1.12(+1.55%) |
Jun 28, 2023 | 72.14 | 72.14 | 71.69 | 72.02 | 114,940 | -0.10(-0.14%) |
Jun 27, 2023 | 71.57 | 72.30 | 71.51 | 72.12 | 157,138 | +0.58(+0.81%) |
Jun 26, 2023 | 71.39 | 71.95 | 71.30 | 71.54 | 84,337 | +0.12(+0.17%) |
Jun 23, 2023 | 71.29 | 71.72 | 71.25 | 71.42 | 120,371 | -0.48(-0.67%) |
Jun 22, 2023 | 72.57 | 72.58 | 71.74 | 71.90 | 92,679 | -0.83(-1.14%) |
Jun 21, 2023 | 72.74 | 73.14 | 72.49 | 72.73 | 94,078 | -0.22(-0.30%) |
Jun 20, 2023 | 73.05 | 73.05 | 72.43 | 72.95 | 133,231 | -0.52(-0.71%) |
Jun 16, 2023 | 73.95 | 74.18 | 73.43 | 73.47 | 123,926 | -0.29(-0.39%) |
Jun 15, 2023 | 72.58 | 73.90 | 72.56 | 73.76 | 216,877 | +1.03(+1.41%) |
Jun 14, 2023 | 73.24 | 73.60 | 72.51 | 72.73 | 177,672 | -0.44(-0.61%) |
Jun 13, 2023 | 72.39 | 73.40 | 72.35 | 73.17 | 337,616 | +0.81(+1.12%) |
Jun 12, 2023 | 72.67 | 72.77 | 71.90 | 72.36 | 76,690 | -0.28(-0.38%) |
Jun 09, 2023 | 72.51 | 72.99 | 72.51 | 72.64 | 72,060 | -0.02(-0.03%) |
Jun 08, 2023 | 72.38 | 72.77 | 72.02 | 72.66 | 61,571 | +0.04(+0.05%) |
Jun 07, 2023 | 72.18 | 72.74 | 71.87 | 72.62 | 130,005 | +0.63(+0.87%) |
Jun 06, 2023 | 70.89 | 72.08 | 70.89 | 71.99 | 127,677 | +0.96(+1.36%) |
Jun 05, 2023 | 71.32 | 71.50 | 70.76 | 71.03 | 138,773 | -0.43(-0.61%) |
Jun 02, 2023 | 70.37 | 71.75 | 70.37 | 71.46 | 280,419 | +1.75(+2.51%) |
Jun 01, 2023 | 69.34 | 69.88 | 68.88 | 69.71 | 107,208 | +0.71(+1.03%) |
May 31, 2023 | 69.62 | 69.69 | 68.64 | 69.01 | 132,090 | -0.99(-1.42%) |
May 30, 2023 | 69.96 | 70.06 | 69.49 | 70.00 | 96,293 | +0.22(+0.31%) |
May 26, 2023 | 69.44 | 69.97 | 69.29 | 69.78 | 96,709 | +0.45(+0.65%) |
May 25, 2023 | 69.15 | 69.46 | 68.84 | 69.33 | 147,791 | +0.06(+0.09%) |
May 24, 2023 | 69.79 | 69.79 | 69.14 | 69.27 | 101,504 | -0.88(-1.26%) |
May 23, 2023 | 70.60 | 71.16 | 70.16 | 70.16 | 78,754 | -0.64(-0.90%) |
May 22, 2023 | 70.63 | 70.99 | 70.17 | 70.79 | 89,943 | +0.32(+0.46%) |
May 19, 2023 | 71.03 | 71.21 | 70.15 | 70.47 | 100,334 | -0.27(-0.38%) |
May 18, 2023 | 70.19 | 70.85 | 69.85 | 70.74 | 127,237 | +0.45(+0.64%) |
May 17, 2023 | 69.23 | 70.50 | 69.23 | 70.28 | 122,309 | +1.59(+2.32%) |
May 16, 2023 | 69.24 | 69.48 | 68.69 | 68.69 | 128,042 | -0.77(-1.10%) |
May 15, 2023 | 68.99 | 69.65 | 68.90 | 69.46 | 83,809 | +0.65(+0.94%) |
May 12, 2023 | 69.37 | 69.40 | 68.40 | 68.81 | 177,760 | -0.28(-0.40%) |
May 11, 2023 | 68.85 | 69.15 | 68.66 | 69.08 | 140,113 | -0.21(-0.30%) |
May 10, 2023 | 70.04 | 70.18 | 68.72 | 69.29 | 200,422 | -0.20(-0.28%) |
May 09, 2023 | 69.18 | 69.80 | 69.10 | 69.49 | 125,881 | -0.11(-0.16%) |
May 08, 2023 | 69.89 | 70.23 | 69.56 | 69.59 | 193,549 | +0.11(+0.16%) |
May 05, 2023 | 68.95 | 69.65 | 68.95 | 69.49 | 236,539 | +1.75(+2.58%) |
May 04, 2023 | 68.29 | 68.54 | 67.15 | 67.74 | 468,577 | -1.27(-1.84%) |
May 03, 2023 | 70.05 | 70.50 | 68.99 | 69.01 | 305,003 | -0.96(-1.38%) |
May 02, 2023 | 71.42 | 71.42 | 69.30 | 69.97 | 276,276 | -1.76(-2.45%) |
May 01, 2023 | 72.05 | 72.54 | 71.67 | 71.73 | 119,586 | -0.20(-0.27%) |
Apr 28, 2023 | 70.73 | 71.95 | 70.63 | 71.92 | 218,281 | +0.84(+1.18%) |
Apr 27, 2023 | 70.23 | 71.22 | 70.23 | 71.09 | 177,020 | +1.19(+1.70%) |
Apr 26, 2023 | 70.39 | 70.75 | 69.62 | 69.90 | 264,165 | -0.77(-1.09%) |
Apr 25, 2023 | 71.56 | 71.56 | 70.62 | 70.67 | 148,002 | -1.34(-1.86%) |
Apr 24, 2023 | 72.05 | 72.32 | 71.82 | 72.00 | 110,894 | -0.15(-0.20%) |
Apr 21, 2023 | 72.38 | 72.38 | 71.76 | 72.15 | 93,968 | -0.43(-0.60%) |
Apr 20, 2023 | 72.45 | 72.90 | 72.42 | 72.58 | 129,784 | -0.43(-0.59%) |
Apr 19, 2023 | 72.40 | 73.19 | 72.37 | 73.02 | 195,759 | +0.39(+0.54%) |
Apr 18, 2023 | 72.39 | 72.72 | 72.01 | 72.62 | 166,613 | +0.36(+0.50%) |
Apr 17, 2023 | 71.13 | 72.28 | 70.81 | 72.26 | 137,655 | +0.95(+1.34%) |
Apr 14, 2023 | 71.36 | 71.90 | 70.92 | 71.31 | 294,213 | +0.67(+0.95%) |
Apr 13, 2023 | 70.22 | 70.71 | 69.67 | 70.64 | 174,834 | +0.40(+0.57%) |
Apr 12, 2023 | 70.67 | 70.87 | 69.93 | 70.23 | 192,034 | -0.02(-0.03%) |
Apr 11, 2023 | 69.76 | 70.60 | 69.73 | 70.25 | 120,115 | +0.56(+0.80%) |
Apr 10, 2023 | 69.16 | 69.70 | 69.03 | 69.69 | 259,482 | +0.26(+0.37%) |
Apr 06, 2023 | 69.08 | 69.56 | 69.01 | 69.44 | 214,631 | +0.36(+0.53%) |
Apr 05, 2023 | 68.61 | 69.19 | 68.51 | 69.07 | 224,572 | -0.04(-0.06%) |
Apr 04, 2023 | 70.17 | 70.21 | 68.60 | 69.11 | 331,011 | -0.87(-1.24%) |