Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.92 | 76.12 | 75.78 | 76.09 | 5,267,093 | +0.32(+0.42%) |
Jun 29, 2023 | 75.79 | 75.81 | 75.60 | 75.77 | 6,987,073 | -0.48(-0.63%) |
Jun 28, 2023 | 76.07 | 76.27 | 75.92 | 76.25 | 4,812,510 | +0.34(+0.44%) |
Jun 27, 2023 | 76.09 | 76.22 | 75.83 | 75.92 | 6,818,988 | -0.19(-0.25%) |
Jun 26, 2023 | 76.10 | 76.17 | 76.03 | 76.11 | 6,837,322 | +0.16(+0.22%) |
Jun 23, 2023 | 76.23 | 76.23 | 75.84 | 75.94 | 3,508,072 | +0.13(+0.16%) |
Jun 22, 2023 | 75.94 | 76.03 | 75.72 | 75.82 | 3,423,348 | -0.25(-0.33%) |
Jun 21, 2023 | 75.90 | 76.17 | 75.79 | 76.07 | 3,910,364 | -0.07(-0.09%) |
Jun 20, 2023 | 75.99 | 76.18 | 75.99 | 76.14 | 4,597,489 | +0.21(+0.28%) |
Jun 16, 2023 | 75.91 | 76.02 | 75.73 | 75.92 | 3,216,748 | -0.21(-0.28%) |
Jun 15, 2023 | 75.91 | 76.18 | 75.77 | 76.14 | 5,045,890 | -0.16(-0.21%) |
May 08, 2023 | 76.40 | 76.46 | 76.25 | 76.30 | 5,612,920 | -0.39(-0.51%) |
May 05, 2023 | 76.86 | 76.89 | 76.60 | 76.69 | 5,636,409 | -0.34(-0.44%) |
May 04, 2023 | 76.85 | 77.28 | 76.81 | 77.03 | 5,020,795 | -0.08(-0.10%) |
May 03, 2023 | 77.01 | 77.18 | 76.85 | 77.11 | 3,703,044 | +0.22(+0.29%) |
May 02, 2023 | 76.33 | 76.92 | 76.31 | 76.88 | 6,476,226 | +0.70(+0.92%) |
May 01, 2023 | 76.73 | 76.75 | 76.10 | 76.18 | 3,848,585 | -0.90(-1.17%) |
Apr 28, 2023 | 76.90 | 77.08 | 76.76 | 77.08 | 6,145,338 | +0.56(+0.73%) |
Apr 27, 2023 | 76.75 | 76.76 | 76.51 | 76.53 | 4,505,046 | -0.33(-0.42%) |
Apr 26, 2023 | 77.12 | 77.18 | 76.75 | 76.85 | 3,524,566 | -0.28(-0.36%) |
Apr 25, 2023 | 77.06 | 77.22 | 77.01 | 77.13 | 5,103,948 | +0.39(+0.51%) |
Apr 24, 2023 | 76.59 | 76.76 | 76.48 | 76.74 | 3,264,178 | +0.31(+0.40%) |
Apr 21, 2023 | 76.70 | 76.70 | 76.26 | 76.43 | 3,273,008 | +0.00(+0.00%) |
Apr 20, 2023 | 76.35 | 76.51 | 76.34 | 76.43 | 9,420,190 | +0.25(+0.33%) |
Apr 19, 2023 | 76.36 | 76.36 | 76.15 | 76.18 | 5,098,408 | -0.33(-0.43%) |
Apr 18, 2023 | 76.55 | 76.60 | 76.44 | 76.51 | 6,936,514 | +0.13(+0.18%) |
Apr 17, 2023 | 76.59 | 76.60 | 76.32 | 76.37 | 4,339,741 | -0.41(-0.54%) |
Apr 14, 2023 | 76.83 | 76.85 | 76.59 | 76.79 | 5,591,778 | -0.20(-0.26%) |
Apr 13, 2023 | 77.02 | 77.13 | 76.89 | 76.99 | 4,220,001 | +0.12(+0.16%) |
Apr 12, 2023 | 77.12 | 77.24 | 76.78 | 76.86 | 4,408,671 | +0.06(+0.07%) |
Apr 11, 2023 | 76.84 | 76.92 | 76.68 | 76.81 | 6,396,460 | -0.05(-0.06%) |
Apr 10, 2023 | 76.80 | 76.86 | 76.60 | 76.85 | 4,961,910 | -0.42(-0.54%) |
Apr 06, 2023 | 77.38 | 77.42 | 77.22 | 77.27 | 3,615,060 | -0.03(-0.04%) |
Apr 05, 2023 | 77.38 | 77.55 | 77.25 | 77.30 | 3,251,892 | +0.15(+0.20%) |
Apr 04, 2023 | 76.75 | 77.24 | 76.68 | 77.15 | 5,623,924 | +0.14(+0.19%) |