Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 69.99 | 71.47 | 69.56 | 71.35 | 823,780 | +2.50(+3.63%) |
Jun 29, 2023 | 69.30 | 70.21 | 68.48 | 68.86 | 832,422 | -0.71(-1.02%) |
Jun 28, 2023 | 68.92 | 70.18 | 68.74 | 69.56 | 442,453 | +0.43(+0.62%) |
Jun 27, 2023 | 68.72 | 69.24 | 68.29 | 69.14 | 739,400 | +0.79(+1.15%) |
Jun 26, 2023 | 68.02 | 69.73 | 68.02 | 68.35 | 563,010 | +0.37(+0.54%) |
Jun 23, 2023 | 68.09 | 68.34 | 67.34 | 67.98 | 950,192 | -0.89(-1.29%) |
Jun 22, 2023 | 69.38 | 69.48 | 67.89 | 68.87 | 807,350 | -0.71(-1.02%) |
Jun 21, 2023 | 70.03 | 70.30 | 69.34 | 69.58 | 522,008 | -0.86(-1.22%) |
Jun 20, 2023 | 71.91 | 72.33 | 70.10 | 70.43 | 767,805 | -2.29(-3.15%) |
Jun 16, 2023 | 73.57 | 74.21 | 72.19 | 72.72 | 687,820 | -0.41(-0.56%) |
Jun 15, 2023 | 71.30 | 73.28 | 71.25 | 73.13 | 680,852 | +1.58(+2.21%) |
Jun 14, 2023 | 72.43 | 72.51 | 71.08 | 71.55 | 911,214 | -0.69(-0.95%) |
Jun 13, 2023 | 71.96 | 73.42 | 71.64 | 72.24 | 665,702 | +0.77(+1.08%) |
Jun 12, 2023 | 70.50 | 71.60 | 69.73 | 71.47 | 706,975 | +1.15(+1.63%) |
Jun 09, 2023 | 70.96 | 71.90 | 70.29 | 70.32 | 486,653 | -0.43(-0.61%) |
Jun 08, 2023 | 70.82 | 71.29 | 70.22 | 70.75 | 522,314 | -0.20(-0.28%) |
Jun 07, 2023 | 71.04 | 72.18 | 70.70 | 70.95 | 553,604 | -0.22(-0.31%) |
Jun 06, 2023 | 71.04 | 72.08 | 70.48 | 71.17 | 409,346 | -0.57(-0.79%) |
Jun 05, 2023 | 71.70 | 72.26 | 71.05 | 71.74 | 544,780 | -0.26(-0.36%) |
Jun 02, 2023 | 72.98 | 73.16 | 71.39 | 72.00 | 925,960 | +0.59(+0.83%) |
Jun 01, 2023 | 69.61 | 72.01 | 69.41 | 71.41 | 666,850 | +1.50(+2.14%) |
May 31, 2023 | 70.03 | 70.50 | 68.75 | 69.91 | 719,196 | -0.83(-1.17%) |
May 30, 2023 | 70.82 | 72.20 | 69.94 | 70.74 | 771,296 | +0.04(+0.06%) |
May 26, 2023 | 70.54 | 71.08 | 69.83 | 70.70 | 275,109 | +0.15(+0.21%) |
May 25, 2023 | 70.66 | 70.79 | 69.73 | 70.55 | 467,439 | -0.20(-0.28%) |
May 24, 2023 | 70.72 | 71.22 | 69.89 | 70.75 | 315,276 | -0.32(-0.45%) |
May 23, 2023 | 71.46 | 72.36 | 70.76 | 71.07 | 280,091 | -0.20(-0.28%) |
May 22, 2023 | 70.15 | 71.58 | 70.06 | 71.27 | 600,703 | +1.23(+1.75%) |
May 19, 2023 | 70.54 | 71.62 | 69.66 | 70.04 | 324,457 | -0.66(-0.93%) |
May 18, 2023 | 71.59 | 71.59 | 70.02 | 70.70 | 327,731 | -0.89(-1.24%) |
May 17, 2023 | 70.92 | 71.87 | 70.43 | 71.59 | 474,926 | +0.67(+0.94%) |
May 16, 2023 | 72.34 | 72.67 | 70.91 | 70.92 | 573,009 | -1.70(-2.34%) |
May 15, 2023 | 72.67 | 73.58 | 71.92 | 72.62 | 533,897 | +0.75(+1.04%) |
May 12, 2023 | 71.18 | 73.99 | 71.01 | 71.87 | 1,413,801 | +2.13(+3.05%) |
May 11, 2023 | 69.31 | 70.17 | 69.27 | 69.74 | 489,966 | -0.08(-0.11%) |
May 10, 2023 | 69.56 | 70.18 | 69.25 | 69.82 | 627,522 | +0.64(+0.92%) |
May 09, 2023 | 69.58 | 69.58 | 68.42 | 69.19 | 536,674 | -0.70(-1.00%) |
May 08, 2023 | 70.39 | 70.50 | 69.49 | 69.88 | 636,875 | -0.26(-0.37%) |
May 05, 2023 | 69.07 | 70.35 | 68.65 | 70.14 | 480,591 | +1.94(+2.84%) |
May 04, 2023 | 69.46 | 69.93 | 67.92 | 68.21 | 566,547 | -0.44(-0.64%) |
May 03, 2023 | 68.70 | 69.63 | 68.10 | 68.65 | 536,942 | -0.10(-0.15%) |
May 02, 2023 | 70.34 | 70.34 | 68.58 | 68.75 | 993,442 | -2.32(-3.26%) |
May 01, 2023 | 71.79 | 72.49 | 70.70 | 71.06 | 644,080 | -0.86(-1.19%) |
Apr 28, 2023 | 71.44 | 71.98 | 69.79 | 71.92 | 705,903 | -0.76(-1.04%) |
Apr 27, 2023 | 71.65 | 73.33 | 71.65 | 72.68 | 711,665 | +1.30(+1.82%) |
Apr 26, 2023 | 72.82 | 73.39 | 70.91 | 71.38 | 1,275,145 | -4.17(-5.51%) |
Apr 25, 2023 | 76.64 | 76.75 | 75.49 | 75.55 | 436,719 | -2.06(-2.65%) |
Apr 24, 2023 | 77.69 | 77.72 | 76.18 | 77.61 | 514,794 | -0.04(-0.05%) |
Apr 21, 2023 | 77.67 | 78.20 | 76.38 | 77.65 | 1,005,145 | +0.09(+0.12%) |
Apr 20, 2023 | 76.36 | 77.98 | 76.18 | 77.56 | 482,892 | -0.15(-0.19%) |
Apr 19, 2023 | 77.62 | 77.93 | 77.24 | 77.71 | 541,964 | -0.62(-0.79%) |
Apr 18, 2023 | 78.78 | 78.93 | 77.66 | 78.33 | 606,271 | +0.04(+0.05%) |
Apr 17, 2023 | 76.62 | 79.02 | 76.59 | 78.29 | 1,432,369 | +2.03(+2.66%) |
Apr 14, 2023 | 77.18 | 77.35 | 75.39 | 76.26 | 369,329 | -0.66(-0.86%) |
Apr 13, 2023 | 75.41 | 77.39 | 75.33 | 76.92 | 635,928 | +2.35(+3.15%) |
Apr 12, 2023 | 76.06 | 76.51 | 74.52 | 74.57 | 563,590 | -1.08(-1.43%) |
Apr 11, 2023 | 75.13 | 75.98 | 74.64 | 75.65 | 605,641 | +0.53(+0.70%) |
Apr 10, 2023 | 73.09 | 75.17 | 73.05 | 75.12 | 372,463 | +1.51(+2.05%) |
Apr 06, 2023 | 73.31 | 73.93 | 72.88 | 73.61 | 535,846 | -0.01(-0.01%) |
Apr 05, 2023 | 74.98 | 75.72 | 72.72 | 73.62 | 572,876 | -2.14(-2.82%) |
Apr 04, 2023 | 76.28 | 76.28 | 75.12 | 75.76 | 335,894 | -0.53(-0.69%) |