Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 73.93 | 74.44 | 73.91 | 74.26 | 502,448 | +0.76(+1.04%) |
Jun 29, 2023 | 72.86 | 73.54 | 72.85 | 73.50 | 780,499 | +0.49(+0.68%) |
Jun 28, 2023 | 73.10 | 73.11 | 72.76 | 73.01 | 534,984 | -0.22(-0.30%) |
Jun 27, 2023 | 72.87 | 73.28 | 72.77 | 73.22 | 326,893 | +0.43(+0.59%) |
Jun 26, 2023 | 72.74 | 72.93 | 72.44 | 72.79 | 286,085 | -0.01(-0.01%) |
Jun 23, 2023 | 72.88 | 73.05 | 72.71 | 72.80 | 250,632 | -0.38(-0.53%) |
Jun 22, 2023 | 73.10 | 73.25 | 72.92 | 73.19 | 345,018 | +0.17(+0.23%) |
Jun 21, 2023 | 72.73 | 73.24 | 72.50 | 73.02 | 342,610 | +0.11(+0.15%) |
Jun 20, 2023 | 72.99 | 73.17 | 72.83 | 72.91 | 314,581 | -0.41(-0.56%) |
Jun 16, 2023 | 73.56 | 73.78 | 73.25 | 73.32 | 408,667 | -0.04(-0.05%) |
Jun 15, 2023 | 72.31 | 73.51 | 72.31 | 73.36 | 869,090 | +1.06(+1.47%) |
Jun 14, 2023 | 72.69 | 72.71 | 72.04 | 72.30 | 376,587 | -0.58(-0.80%) |
Jun 13, 2023 | 72.52 | 72.99 | 72.38 | 72.88 | 469,335 | +0.37(+0.52%) |
Jun 12, 2023 | 72.23 | 72.53 | 71.93 | 72.51 | 319,014 | +0.26(+0.35%) |
Jun 09, 2023 | 72.26 | 72.48 | 72.10 | 72.25 | 285,284 | +0.00(+0.00%) |
Jun 08, 2023 | 71.86 | 72.32 | 71.78 | 72.25 | 445,579 | +0.31(+0.42%) |
Jun 07, 2023 | 71.88 | 72.06 | 71.69 | 71.94 | 454,071 | +0.06(+0.08%) |
Jun 06, 2023 | 72.05 | 72.15 | 71.54 | 71.88 | 491,677 | -0.17(-0.23%) |
Jun 05, 2023 | 72.06 | 72.24 | 71.93 | 72.05 | 428,810 | +0.05(+0.07%) |
Jun 02, 2023 | 71.34 | 72.15 | 71.22 | 72.00 | 548,147 | +1.04(+1.46%) |
Jun 01, 2023 | 70.41 | 71.04 | 70.14 | 70.97 | 340,798 | +0.74(+1.05%) |
May 31, 2023 | 70.32 | 70.46 | 69.91 | 70.23 | 757,114 | -0.30(-0.42%) |
May 30, 2023 | 70.57 | 70.72 | 70.27 | 70.52 | 293,425 | -0.17(-0.24%) |
May 26, 2023 | 70.54 | 70.94 | 70.44 | 70.69 | 416,893 | +0.29(+0.41%) |
May 25, 2023 | 70.38 | 70.61 | 69.95 | 70.41 | 350,681 | -0.26(-0.36%) |
May 24, 2023 | 71.16 | 71.16 | 70.61 | 70.66 | 392,596 | -0.63(-0.89%) |
May 23, 2023 | 71.76 | 71.76 | 71.20 | 71.29 | 509,698 | -0.78(-1.08%) |
May 22, 2023 | 72.34 | 72.54 | 71.79 | 72.07 | 256,014 | -0.13(-0.18%) |
May 19, 2023 | 72.36 | 72.55 | 71.92 | 72.20 | 348,436 | +0.09(+0.12%) |
May 18, 2023 | 71.64 | 72.16 | 71.43 | 72.11 | 496,571 | +0.29(+0.40%) |
May 17, 2023 | 71.76 | 71.92 | 71.32 | 71.83 | 308,202 | +0.37(+0.52%) |
May 16, 2023 | 72.04 | 72.04 | 71.43 | 71.45 | 379,266 | -0.73(-1.01%) |
May 15, 2023 | 72.26 | 72.26 | 71.84 | 72.18 | 371,047 | +0.06(+0.08%) |
May 12, 2023 | 72.19 | 72.23 | 71.69 | 72.12 | 293,209 | +0.19(+0.26%) |
May 11, 2023 | 71.86 | 71.95 | 71.48 | 71.93 | 390,270 | -0.13(-0.18%) |
May 10, 2023 | 72.45 | 72.45 | 71.45 | 72.06 | 987,234 | -0.02(-0.03%) |
May 09, 2023 | 72.06 | 72.37 | 71.94 | 72.08 | 439,146 | -0.22(-0.30%) |
May 08, 2023 | 72.49 | 72.49 | 72.09 | 72.30 | 334,247 | -0.11(-0.15%) |
May 05, 2023 | 71.79 | 72.56 | 71.79 | 72.41 | 324,362 | +1.06(+1.48%) |
May 04, 2023 | 71.60 | 71.60 | 71.04 | 71.35 | 342,794 | -0.35(-0.48%) |
May 03, 2023 | 72.24 | 72.43 | 71.65 | 71.70 | 290,917 | -0.35(-0.48%) |
May 02, 2023 | 72.73 | 72.73 | 71.59 | 72.04 | 374,515 | -0.83(-1.14%) |
May 01, 2023 | 72.47 | 73.12 | 72.47 | 72.87 | 445,813 | +0.37(+0.52%) |
Apr 28, 2023 | 71.95 | 72.54 | 71.89 | 72.50 | 282,855 | +0.49(+0.68%) |
Apr 27, 2023 | 71.21 | 72.01 | 71.07 | 72.00 | 551,372 | +0.95(+1.33%) |
Apr 26, 2023 | 71.50 | 71.65 | 70.94 | 71.06 | 259,754 | -1.01(-1.40%) |
Apr 25, 2023 | 72.65 | 72.73 | 72.03 | 72.06 | 304,093 | -0.76(-1.04%) |
Apr 24, 2023 | 72.61 | 72.89 | 72.56 | 72.82 | 417,306 | +0.25(+0.34%) |
Apr 21, 2023 | 72.77 | 72.87 | 72.32 | 72.57 | 277,803 | -0.06(-0.08%) |
Apr 20, 2023 | 72.48 | 72.73 | 72.35 | 72.63 | 299,958 | -0.05(-0.07%) |
Apr 19, 2023 | 72.89 | 72.89 | 72.46 | 72.68 | 342,383 | -0.24(-0.32%) |
Apr 18, 2023 | 73.25 | 73.28 | 72.70 | 72.92 | 271,769 | -0.14(-0.19%) |
Apr 17, 2023 | 72.78 | 73.06 | 72.61 | 73.06 | 500,136 | +0.26(+0.35%) |
Apr 14, 2023 | 73.17 | 73.32 | 72.53 | 72.80 | 412,501 | -0.35(-0.49%) |
Apr 13, 2023 | 72.73 | 73.25 | 72.35 | 73.16 | 307,187 | +0.63(+0.87%) |
Apr 12, 2023 | 72.73 | 73.00 | 72.40 | 72.53 | 437,174 | -0.04(-0.05%) |
Apr 11, 2023 | 72.47 | 72.74 | 72.39 | 72.56 | 432,859 | +0.26(+0.35%) |
Apr 10, 2023 | 71.79 | 72.31 | 71.79 | 72.31 | 638,354 | +0.21(+0.29%) |
Apr 06, 2023 | 72.02 | 72.20 | 71.87 | 72.10 | 624,751 | +0.12(+0.16%) |
Apr 05, 2023 | 71.87 | 72.16 | 71.83 | 71.98 | 739,995 | +0.21(+0.29%) |
Apr 04, 2023 | 72.53 | 72.55 | 71.58 | 71.78 | 590,715 | -0.62(-0.86%) |