Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 69.50 | 70.98 | 69.21 | 69.35 | 2,126,514 | +0.18(+0.26%) |
Jun 29, 2023 | 69.54 | 69.87 | 68.69 | 69.17 | 2,002,635 | -0.42(-0.60%) |
Jun 28, 2023 | 69.32 | 70.18 | 68.52 | 69.59 | 2,643,547 | +0.36(+0.52%) |
Jun 27, 2023 | 69.77 | 70.33 | 68.69 | 69.23 | 2,250,757 | -0.40(-0.57%) |
Jun 26, 2023 | 69.29 | 70.40 | 68.67 | 69.63 | 1,454,765 | +0.38(+0.55%) |
Jun 23, 2023 | 70.17 | 70.42 | 69.19 | 69.25 | 2,013,839 | -1.74(-2.45%) |
Jun 22, 2023 | 69.73 | 71.02 | 68.90 | 70.99 | 1,970,371 | +0.64(+0.91%) |
Jun 21, 2023 | 72.63 | 73.08 | 69.21 | 70.35 | 3,847,826 | -3.00(-4.09%) |
Jun 20, 2023 | 74.49 | 75.98 | 73.33 | 73.35 | 1,996,634 | -2.40(-3.17%) |
Jun 16, 2023 | 76.97 | 77.30 | 74.75 | 75.75 | 3,924,977 | -0.43(-0.56%) |
Jun 15, 2023 | 74.12 | 76.71 | 73.66 | 76.18 | 2,395,817 | -3.07(-3.87%) |
May 08, 2023 | 75.27 | 79.40 | 75.25 | 79.25 | 3,328,564 | +5.47(+7.41%) |
May 05, 2023 | 72.91 | 74.26 | 72.58 | 73.78 | 1,468,144 | +1.13(+1.56%) |
May 04, 2023 | 69.82 | 73.09 | 69.82 | 72.65 | 2,505,862 | +2.50(+3.56%) |
May 03, 2023 | 70.20 | 70.85 | 68.13 | 70.15 | 2,655,584 | -0.13(-0.18%) |
May 02, 2023 | 68.35 | 70.50 | 67.18 | 70.28 | 3,460,402 | +1.64(+2.39%) |
May 01, 2023 | 67.41 | 68.64 | 66.82 | 68.64 | 2,353,072 | +0.11(+0.16%) |
Apr 28, 2023 | 68.44 | 69.28 | 67.25 | 68.53 | 2,045,079 | -1.50(-2.14%) |
Apr 27, 2023 | 70.11 | 70.50 | 68.93 | 70.03 | 1,477,184 | +0.79(+1.14%) |
Apr 26, 2023 | 71.31 | 71.40 | 68.95 | 69.24 | 2,158,463 | -0.64(-0.92%) |
Apr 25, 2023 | 72.18 | 72.37 | 69.77 | 69.88 | 2,783,296 | -3.27(-4.47%) |
Apr 24, 2023 | 76.21 | 76.32 | 73.06 | 73.15 | 1,666,844 | -2.81(-3.70%) |
Apr 21, 2023 | 76.81 | 77.29 | 75.78 | 75.96 | 1,074,029 | -0.40(-0.52%) |
Apr 20, 2023 | 75.81 | 77.37 | 75.53 | 76.36 | 1,273,760 | -0.57(-0.74%) |
Apr 19, 2023 | 76.11 | 77.51 | 76.10 | 76.93 | 1,466,092 | -0.88(-1.13%) |
Apr 18, 2023 | 79.59 | 80.10 | 77.11 | 77.81 | 1,870,814 | +0.07(+0.09%) |
Apr 17, 2023 | 75.06 | 77.91 | 74.11 | 77.74 | 1,805,663 | +3.44(+4.63%) |
Apr 14, 2023 | 74.92 | 75.38 | 73.30 | 74.30 | 2,833,705 | -1.45(-1.91%) |
Apr 13, 2023 | 76.08 | 77.72 | 75.69 | 75.75 | 1,842,238 | -0.21(-0.28%) |
Apr 12, 2023 | 80.29 | 80.68 | 75.87 | 75.96 | 1,881,038 | -2.27(-2.90%) |
Apr 11, 2023 | 77.04 | 78.64 | 75.74 | 78.23 | 2,601,879 | +0.22(+0.28%) |
Apr 10, 2023 | 78.87 | 78.98 | 76.60 | 78.01 | 1,957,774 | -1.95(-2.44%) |
Apr 06, 2023 | 78.00 | 80.01 | 76.70 | 79.96 | 1,902,850 | +1.37(+1.74%) |
Apr 05, 2023 | 81.50 | 81.64 | 77.63 | 78.59 | 2,379,405 | -3.64(-4.43%) |
Apr 04, 2023 | 83.84 | 84.06 | 81.97 | 82.23 | 1,742,442 | -1.22(-1.46%) |