Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.98 | 65.13 | 64.98 | 65.06 | 8,901 | +0.40(+0.61%) |
Jun 29, 2023 | 64.56 | 64.78 | 64.56 | 64.67 | 6,760 | +0.19(+0.29%) |
Jun 28, 2023 | 64.50 | 64.62 | 64.48 | 64.48 | 2,703 | -0.86(-1.32%) |
Jun 27, 2023 | 65.58 | 65.58 | 65.27 | 65.34 | 4,086 | +0.12(+0.19%) |
Jun 26, 2023 | 65.09 | 65.27 | 65.09 | 65.22 | 4,010 | -0.01(-0.02%) |
Jun 23, 2023 | 65.17 | 65.30 | 65.17 | 65.23 | 8,019 | -0.75(-1.14%) |
Jun 22, 2023 | 65.97 | 66.05 | 65.92 | 65.99 | 2,358 | -0.34(-0.52%) |
Jun 21, 2023 | 66.05 | 66.42 | 66.05 | 66.33 | 3,148 | +0.03(+0.05%) |
Jun 20, 2023 | 66.05 | 66.30 | 65.96 | 66.30 | 10,085 | -0.78(-1.17%) |
Jun 16, 2023 | 67.17 | 67.17 | 66.94 | 67.08 | 5,855 | -0.17(-0.25%) |
Jun 15, 2023 | 66.59 | 67.28 | 66.59 | 67.25 | 6,878 | +0.92(+1.39%) |
Jun 14, 2023 | 66.51 | 66.67 | 66.33 | 66.33 | 15,707 | +0.26(+0.39%) |
Jun 13, 2023 | 66.20 | 66.29 | 65.98 | 66.07 | 5,448 | +0.13(+0.19%) |
Jun 12, 2023 | 65.95 | 65.96 | 65.85 | 65.94 | 2,848 | +0.15(+0.23%) |
Jun 09, 2023 | 65.72 | 65.83 | 65.72 | 65.79 | 1,228 | +0.25(+0.39%) |
Jun 08, 2023 | 65.45 | 65.55 | 65.45 | 65.54 | 2,593 | +0.61(+0.94%) |
Jun 07, 2023 | 65.36 | 65.37 | 64.93 | 64.93 | 2,180 | -0.22(-0.34%) |
Jun 06, 2023 | 64.90 | 65.18 | 64.85 | 65.15 | 15,183 | +0.56(+0.87%) |
Jun 05, 2023 | 64.52 | 64.62 | 64.47 | 64.58 | 3,520 | +0.08(+0.12%) |
Jun 02, 2023 | 64.67 | 64.68 | 64.51 | 64.51 | 24,858 | +0.36(+0.56%) |
Jun 01, 2023 | 63.78 | 64.20 | 63.76 | 64.15 | 11,198 | +0.66(+1.03%) |
May 31, 2023 | 63.13 | 63.49 | 63.13 | 63.49 | 5,590 | -0.14(-0.22%) |
May 30, 2023 | 63.69 | 63.69 | 63.50 | 63.63 | 10,032 | +0.01(+0.01%) |
May 26, 2023 | 63.56 | 63.65 | 63.47 | 63.62 | 4,497 | +0.16(+0.25%) |
May 25, 2023 | 63.53 | 63.56 | 63.44 | 63.47 | 12,071 | -0.35(-0.55%) |
May 24, 2023 | 63.79 | 63.85 | 63.77 | 63.82 | 14,567 | -0.66(-1.02%) |
May 23, 2023 | 64.67 | 64.67 | 64.48 | 64.48 | 3,822 | -0.39(-0.60%) |
May 22, 2023 | 64.68 | 64.90 | 64.68 | 64.87 | 4,035 | -0.00(-0.01%) |
May 19, 2023 | 64.87 | 65.08 | 64.84 | 64.87 | 8,327 | +0.26(+0.40%) |
May 18, 2023 | 64.51 | 64.62 | 64.44 | 64.62 | 6,959 | -0.38(-0.59%) |
May 17, 2023 | 64.97 | 65.01 | 64.97 | 65.00 | 17,117 | +0.10(+0.16%) |
May 16, 2023 | 64.94 | 64.97 | 64.88 | 64.90 | 2,780 | -0.47(-0.72%) |
May 15, 2023 | 65.17 | 65.37 | 65.17 | 65.37 | 3,858 | +0.55(+0.84%) |
May 12, 2023 | 65.17 | 65.22 | 64.76 | 64.82 | 13,129 | -0.53(-0.82%) |
May 11, 2023 | 65.57 | 65.57 | 65.26 | 65.35 | 6,116 | -0.73(-1.11%) |
May 10, 2023 | 66.21 | 66.24 | 65.84 | 66.09 | 5,487 | +0.16(+0.24%) |
May 09, 2023 | 65.91 | 65.95 | 65.84 | 65.93 | 4,085 | -0.19(-0.29%) |
May 08, 2023 | 66.24 | 66.30 | 66.12 | 66.12 | 13,613 | +0.30(+0.46%) |
May 05, 2023 | 65.48 | 65.89 | 65.48 | 65.82 | 4,283 | +0.54(+0.83%) |
May 04, 2023 | 64.99 | 65.39 | 64.99 | 65.28 | 10,118 | +0.24(+0.37%) |
May 03, 2023 | 64.87 | 65.22 | 64.87 | 65.04 | 5,866 | +0.07(+0.11%) |
May 02, 2023 | 65.07 | 65.07 | 64.89 | 64.97 | 8,939 | +0.36(+0.56%) |
May 01, 2023 | 64.99 | 64.99 | 64.60 | 64.60 | 5,751 | +0.11(+0.17%) |
Apr 28, 2023 | 64.26 | 64.49 | 64.26 | 64.49 | 1,532 | -0.11(-0.18%) |
Apr 27, 2023 | 64.49 | 64.63 | 64.47 | 64.61 | 5,029 | +0.31(+0.48%) |
Apr 26, 2023 | 64.39 | 64.40 | 64.29 | 64.30 | 5,699 | -0.24(-0.38%) |
Apr 25, 2023 | 64.74 | 64.74 | 64.46 | 64.54 | 9,559 | -0.70(-1.07%) |
Apr 24, 2023 | 65.19 | 65.30 | 65.07 | 65.23 | 4,556 | +0.06(+0.10%) |
Apr 21, 2023 | 65.35 | 65.35 | 65.13 | 65.17 | 7,683 | -0.49(-0.75%) |
Apr 20, 2023 | 65.66 | 65.95 | 65.66 | 65.66 | 3,452 | +0.18(+0.28%) |
Apr 19, 2023 | 65.56 | 65.61 | 65.44 | 65.48 | 2,252 | -0.09(-0.13%) |
Apr 18, 2023 | 65.50 | 65.60 | 65.50 | 65.57 | 3,857 | +0.22(+0.34%) |
Apr 17, 2023 | 65.27 | 65.34 | 65.13 | 65.34 | 5,976 | -0.00(-0.00%) |
Apr 14, 2023 | 65.94 | 65.94 | 65.30 | 65.34 | 5,957 | -0.83(-1.25%) |
Apr 13, 2023 | 65.83 | 66.24 | 65.83 | 66.17 | 15,889 | +0.97(+1.49%) |
Apr 12, 2023 | 65.26 | 65.31 | 65.12 | 65.20 | 4,318 | +0.39(+0.60%) |
Apr 11, 2023 | 64.80 | 64.81 | 64.75 | 64.81 | 11,960 | +0.09(+0.13%) |
Apr 10, 2023 | 64.64 | 64.72 | 64.53 | 64.72 | 7,450 | -0.29(-0.44%) |
Apr 06, 2023 | 65.01 | 65.04 | 64.78 | 65.01 | 14,827 | -0.45(-0.68%) |
Apr 05, 2023 | 65.29 | 65.46 | 65.29 | 65.46 | 3,156 | -0.30(-0.46%) |
Apr 04, 2023 | 65.66 | 65.78 | 65.54 | 65.76 | 11,319 | -0.39(-0.59%) |