Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 73.91 | 74.45 | 73.76 | 74.33 | 2,008,510 | +0.76(+1.03%) |
Jun 29, 2023 | 72.90 | 73.58 | 72.84 | 73.57 | 1,852,053 | +0.50(+0.68%) |
Jun 28, 2023 | 73.30 | 73.30 | 72.92 | 73.07 | 3,837,657 | -0.38(-0.52%) |
Jun 27, 2023 | 73.09 | 73.54 | 73.04 | 73.45 | 3,252,348 | +0.47(+0.64%) |
Jun 26, 2023 | 72.70 | 73.07 | 72.58 | 72.98 | 1,432,093 | +0.17(+0.23%) |
Jun 23, 2023 | 73.10 | 73.27 | 72.75 | 72.81 | 1,742,183 | -0.57(-0.78%) |
Jun 22, 2023 | 73.31 | 73.41 | 73.15 | 73.38 | 1,399,906 | +0.06(+0.08%) |
Jun 21, 2023 | 73.18 | 73.53 | 72.91 | 73.32 | 1,952,714 | -0.02(-0.03%) |
Jun 20, 2023 | 73.67 | 73.72 | 73.34 | 73.34 | 1,901,428 | -0.56(-0.76%) |
Jun 16, 2023 | 73.99 | 74.33 | 73.86 | 73.90 | 2,078,546 | -0.02(-0.03%) |
Jun 15, 2023 | 72.87 | 74.05 | 73.92 | 2,913,403 | +0.48(+0.65%) | |
May 08, 2023 | 73.45 | 73.60 | 73.28 | 73.44 | 2,139,806 | -0.15(-0.20%) |
May 05, 2023 | 72.94 | 73.69 | 72.94 | 73.59 | 1,830,036 | +0.84(+1.15%) |
May 04, 2023 | 72.81 | 73.08 | 72.56 | 72.75 | 3,275,652 | -0.40(-0.55%) |
May 03, 2023 | 73.57 | 73.92 | 73.14 | 73.15 | 2,106,566 | -0.27(-0.37%) |
May 02, 2023 | 73.86 | 73.88 | 72.92 | 73.42 | 2,784,874 | -0.63(-0.85%) |
May 01, 2023 | 73.77 | 74.30 | 73.77 | 74.05 | 9,210,782 | +0.23(+0.31%) |
Apr 28, 2023 | 73.20 | 73.85 | 73.19 | 73.82 | 2,468,821 | +0.44(+0.60%) |
Apr 27, 2023 | 72.45 | 73.39 | 72.45 | 73.38 | 3,027,709 | +0.96(+1.33%) |
Apr 26, 2023 | 72.85 | 72.92 | 72.34 | 72.42 | 3,125,868 | -0.91(-1.24%) |
Apr 25, 2023 | 73.71 | 73.88 | 73.31 | 73.33 | 1,772,927 | -0.59(-0.80%) |
Apr 24, 2023 | 73.63 | 73.92 | 73.63 | 73.92 | 2,776,693 | +0.13(+0.18%) |
Apr 21, 2023 | 73.74 | 73.88 | 73.50 | 73.79 | 2,080,493 | +0.20(+0.27%) |
Apr 20, 2023 | 73.31 | 73.69 | 73.26 | 73.59 | 3,268,309 | -0.08(-0.11%) |
Apr 19, 2023 | 73.69 | 73.83 | 73.55 | 73.67 | 1,309,995 | -0.18(-0.24%) |
Apr 18, 2023 | 74.07 | 74.12 | 73.64 | 73.85 | 2,311,878 | -0.14(-0.19%) |
Apr 17, 2023 | 73.61 | 73.99 | 73.52 | 73.99 | 1,553,671 | +0.34(+0.46%) |
Apr 14, 2023 | 73.87 | 74.14 | 73.41 | 73.65 | 2,012,186 | -0.48(-0.65%) |
Apr 13, 2023 | 73.65 | 74.17 | 73.39 | 74.13 | 2,181,630 | +0.46(+0.62%) |
Apr 12, 2023 | 73.79 | 74.07 | 73.51 | 73.67 | 1,867,078 | +0.03(+0.04%) |
Apr 11, 2023 | 73.52 | 73.82 | 73.47 | 73.64 | 1,524,816 | +0.18(+0.25%) |
Apr 10, 2023 | 73.14 | 73.48 | 72.94 | 73.46 | 1,654,647 | -0.07(-0.10%) |
Apr 06, 2023 | 73.23 | 73.53 | 73.17 | 73.53 | 2,681,142 | +0.25(+0.34%) |
Apr 05, 2023 | 72.85 | 73.33 | 72.85 | 73.28 | 1,857,652 | +0.44(+0.60%) |
Apr 04, 2023 | 73.01 | 73.16 | 72.59 | 72.84 | 2,191,924 | -0.19(-0.26%) |