Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 73.55 | 73.59 | 73.50 | 73.59 | 1,979,851 | +0.05(+0.07%) |
Jun 29, 2023 | 73.51 | 73.54 | 73.46 | 73.54 | 1,998,230 | -0.23(-0.32%) |
Jun 28, 2023 | 73.70 | 73.90 | 73.64 | 73.78 | 4,086,721 | +0.12(+0.16%) |
Jun 27, 2023 | 73.76 | 73.83 | 73.63 | 73.66 | 1,770,445 | -0.13(-0.17%) |
Jun 26, 2023 | 73.80 | 73.82 | 73.74 | 73.79 | 1,736,889 | +0.10(+0.13%) |
Jun 23, 2023 | 73.79 | 74.04 | 73.66 | 73.69 | 1,656,599 | +0.05(+0.07%) |
Jun 22, 2023 | 73.67 | 73.75 | 73.61 | 73.64 | 2,069,048 | -0.14(-0.18%) |
Jun 21, 2023 | 73.65 | 73.81 | 73.64 | 73.78 | 2,042,726 | +0.02(+0.03%) |
Jun 20, 2023 | 73.65 | 73.81 | 73.65 | 73.76 | 2,155,338 | +0.07(+0.09%) |
Jun 16, 2023 | 73.65 | 73.74 | 73.59 | 73.69 | 3,191,293 | -0.14(-0.18%) |
Jun 15, 2023 | 73.76 | 73.84 | 73.72 | 73.83 | 5,217,458 | +0.23(+0.32%) |
Jun 14, 2023 | 73.74 | 73.77 | 73.46 | 73.59 | 4,300,869 | -0.06(-0.08%) |
Jun 13, 2023 | 73.88 | 73.93 | 73.59 | 73.65 | 2,293,564 | -0.17(-0.22%) |
Jun 12, 2023 | 73.75 | 73.82 | 73.69 | 73.82 | 1,844,520 | +0.09(+0.12%) |
Jun 09, 2023 | 73.78 | 73.81 | 73.72 | 73.73 | 8,644,282 | -0.16(-0.21%) |
Jun 08, 2023 | 73.82 | 73.91 | 73.82 | 73.88 | 1,737,059 | +0.15(+0.20%) |
Jun 07, 2023 | 73.86 | 73.86 | 73.67 | 73.74 | 1,867,507 | -0.13(-0.17%) |
Jun 06, 2023 | 73.91 | 73.91 | 73.82 | 73.86 | 1,699,601 | -0.07(-0.09%) |
Jun 05, 2023 | 73.79 | 73.99 | 73.75 | 73.93 | 2,321,208 | +0.06(+0.08%) |
Jun 02, 2023 | 74.08 | 74.08 | 73.86 | 73.87 | 2,484,047 | -0.26(-0.35%) |
Jun 01, 2023 | 74.06 | 74.18 | 74.05 | 74.14 | 1,904,821 | +0.13(+0.18%) |
May 31, 2023 | 73.93 | 74.05 | 73.89 | 74.00 | 1,973,654 | +0.11(+0.14%) |
May 30, 2023 | 73.73 | 73.90 | 73.70 | 73.90 | 1,797,614 | +0.26(+0.36%) |
May 26, 2023 | 73.61 | 73.66 | 73.53 | 73.64 | 2,121,425 | -0.03(-0.04%) |
May 25, 2023 | 73.80 | 73.95 | 73.66 | 73.66 | 2,718,086 | -0.25(-0.34%) |
May 24, 2023 | 74.03 | 74.05 | 73.88 | 73.92 | 2,335,942 | -0.10(-0.13%) |
May 23, 2023 | 73.95 | 74.04 | 73.90 | 74.01 | 2,603,093 | +0.01(+0.01%) |
May 22, 2023 | 74.02 | 74.09 | 73.98 | 74.00 | 6,929,514 | +0.00(+0.00%) |
May 19, 2023 | 73.98 | 74.17 | 73.93 | 74.00 | 2,468,616 | -0.09(-0.12%) |
May 18, 2023 | 74.16 | 74.18 | 74.05 | 74.09 | 1,311,685 | -0.18(-0.24%) |
May 17, 2023 | 74.35 | 74.42 | 74.24 | 74.27 | 1,461,865 | -0.16(-0.21%) |
May 16, 2023 | 74.42 | 74.55 | 74.33 | 74.42 | 1,678,147 | -0.09(-0.12%) |
May 15, 2023 | 74.44 | 74.54 | 74.44 | 74.51 | 1,241,392 | -0.04(-0.05%) |
May 12, 2023 | 74.68 | 74.70 | 74.51 | 74.55 | 3,112,768 | -0.17(-0.23%) |
May 11, 2023 | 74.81 | 74.84 | 74.68 | 74.72 | 1,488,723 | +0.13(+0.17%) |
May 10, 2023 | 74.43 | 74.67 | 74.43 | 74.60 | 1,755,539 | +0.20(+0.27%) |
May 09, 2023 | 74.39 | 74.42 | 74.34 | 74.39 | 1,714,924 | -0.02(-0.03%) |
May 08, 2023 | 74.47 | 74.49 | 74.35 | 74.41 | 1,673,609 | -0.15(-0.20%) |
May 05, 2023 | 74.62 | 74.66 | 74.52 | 74.56 | 1,668,093 | -0.25(-0.34%) |
May 04, 2023 | 74.68 | 74.99 | 74.54 | 74.81 | 2,164,976 | +0.13(+0.17%) |
May 03, 2023 | 74.54 | 74.69 | 74.50 | 74.68 | 1,789,855 | +0.24(+0.33%) |
May 02, 2023 | 74.14 | 74.47 | 74.14 | 74.44 | 1,629,494 | +0.30(+0.41%) |
May 01, 2023 | 74.27 | 74.28 | 74.12 | 74.14 | 1,503,548 | -0.22(-0.29%) |
Apr 28, 2023 | 74.33 | 74.37 | 74.26 | 74.36 | 1,608,442 | +0.15(+0.20%) |
Apr 27, 2023 | 74.29 | 74.31 | 74.17 | 74.21 | 1,414,663 | -0.22(-0.30%) |
Apr 26, 2023 | 74.52 | 74.53 | 74.33 | 74.43 | 1,870,151 | -0.10(-0.13%) |
Apr 25, 2023 | 74.36 | 74.55 | 74.29 | 74.53 | 1,418,740 | +0.35(+0.47%) |
Apr 24, 2023 | 74.05 | 74.19 | 74.05 | 74.18 | 1,268,263 | +0.15(+0.20%) |
Apr 21, 2023 | 74.12 | 74.19 | 74.03 | 74.04 | 2,968,199 | -0.06(-0.08%) |
Apr 20, 2023 | 73.98 | 74.11 | 73.98 | 74.09 | 1,378,085 | +0.20(+0.28%) |
Apr 19, 2023 | 73.93 | 74.38 | 73.86 | 73.89 | 2,154,362 | -0.08(-0.10%) |
Apr 18, 2023 | 73.97 | 74.06 | 73.95 | 73.97 | 1,706,171 | +0.01(+0.01%) |
Apr 17, 2023 | 74.05 | 74.06 | 73.94 | 73.96 | 1,810,486 | -0.19(-0.26%) |
Apr 14, 2023 | 74.14 | 74.19 | 74.09 | 74.15 | 1,553,246 | -0.16(-0.22%) |
Apr 13, 2023 | 74.39 | 74.46 | 74.31 | 74.32 | 3,140,706 | +0.01(+0.01%) |
Apr 12, 2023 | 74.36 | 74.37 | 74.20 | 74.31 | 4,417,141 | +0.17(+0.22%) |
Apr 11, 2023 | 74.19 | 74.22 | 74.09 | 74.14 | 4,153,733 | -0.07(-0.09%) |
Apr 10, 2023 | 74.19 | 74.22 | 74.15 | 74.21 | 2,085,008 | -0.25(-0.34%) |
Apr 06, 2023 | 74.53 | 74.57 | 74.44 | 74.46 | 2,245,188 | -0.04(-0.05%) |
Apr 05, 2023 | 74.54 | 74.71 | 74.49 | 74.50 | 4,937,932 | +0.09(+0.12%) |
Apr 04, 2023 | 74.19 | 74.43 | 74.14 | 74.41 | 4,406,373 | +0.19(+0.26%) |