Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 76.96 | 78.44 | 76.45 | 77.73 | 293,869 | +1.10(+1.44%) |
Jun 29, 2023 | 75.03 | 77.11 | 74.98 | 76.63 | 151,342 | +1.59(+2.13%) |
Jun 28, 2023 | 74.45 | 75.03 | 73.77 | 75.03 | 111,599 | +0.65(+0.87%) |
Jun 27, 2023 | 73.38 | 74.71 | 73.38 | 74.38 | 102,000 | +1.11(+1.52%) |
Jun 26, 2023 | 72.75 | 73.79 | 72.73 | 73.27 | 129,241 | +0.52(+0.72%) |
Jun 23, 2023 | 73.92 | 74.77 | 72.56 | 72.75 | 486,168 | -1.30(-1.75%) |
Jun 22, 2023 | 75.46 | 75.46 | 73.59 | 74.05 | 145,869 | -1.05(-1.40%) |
Jun 21, 2023 | 73.99 | 75.18 | 73.35 | 75.10 | 129,920 | +0.81(+1.09%) |
Jun 20, 2023 | 74.67 | 75.31 | 74.05 | 74.29 | 159,960 | -0.27(-0.36%) |
Jun 16, 2023 | 75.02 | 75.07 | 73.71 | 74.56 | 613,852 | +0.30(+0.40%) |
Jun 15, 2023 | 74.28 | 74.83 | 73.64 | 74.26 | 164,720 | -0.16(-0.21%) |
Jun 14, 2023 | 76.71 | 77.01 | 74.20 | 74.42 | 182,520 | -2.10(-2.74%) |
Jun 13, 2023 | 75.31 | 76.77 | 75.29 | 76.52 | 160,487 | +0.55(+0.73%) |
Jun 12, 2023 | 76.34 | 76.70 | 75.58 | 75.97 | 149,030 | -0.43(-0.57%) |
Jun 09, 2023 | 76.07 | 76.43 | 75.43 | 76.40 | 120,872 | +0.61(+0.81%) |
Jun 08, 2023 | 76.03 | 76.27 | 75.19 | 75.79 | 157,666 | -0.20(-0.26%) |
Jun 07, 2023 | 74.05 | 76.84 | 73.67 | 75.99 | 241,881 | +2.33(+3.17%) |
Jun 06, 2023 | 71.29 | 73.88 | 71.03 | 73.65 | 205,063 | +2.17(+3.03%) |
Jun 05, 2023 | 73.92 | 74.15 | 71.42 | 71.49 | 224,244 | -2.82(-3.79%) |
Jun 02, 2023 | 72.27 | 74.44 | 71.99 | 74.30 | 257,109 | +2.01(+2.78%) |
Jun 01, 2023 | 73.09 | 73.09 | 71.94 | 72.29 | 171,783 | -0.76(-1.04%) |
May 31, 2023 | 74.12 | 74.46 | 72.93 | 73.05 | 200,404 | -1.02(-1.38%) |
May 30, 2023 | 73.62 | 74.24 | 73.28 | 74.08 | 157,101 | +0.45(+0.62%) |
May 26, 2023 | 73.62 | 73.90 | 73.07 | 73.62 | 166,113 | -0.15(-0.20%) |
May 25, 2023 | 75.42 | 75.60 | 73.64 | 73.77 | 167,872 | -1.91(-2.52%) |
May 24, 2023 | 76.14 | 76.42 | 75.49 | 75.68 | 197,684 | -0.39(-0.52%) |
May 23, 2023 | 75.08 | 76.65 | 74.98 | 76.07 | 125,552 | +0.66(+0.87%) |
May 22, 2023 | 75.36 | 75.56 | 74.48 | 75.41 | 136,377 | +0.43(+0.58%) |
May 19, 2023 | 75.22 | 75.44 | 74.28 | 74.98 | 211,968 | +0.41(+0.55%) |
May 18, 2023 | 74.62 | 75.03 | 73.95 | 74.57 | 283,980 | -0.26(-0.34%) |
May 17, 2023 | 76.07 | 76.09 | 74.72 | 74.82 | 265,599 | -1.09(-1.44%) |
May 16, 2023 | 76.29 | 76.58 | 75.70 | 75.92 | 106,805 | -0.32(-0.43%) |
May 15, 2023 | 76.56 | 76.69 | 75.61 | 76.24 | 121,899 | -0.15(-0.19%) |
May 12, 2023 | 76.44 | 76.76 | 75.80 | 76.39 | 90,261 | +0.29(+0.38%) |
May 11, 2023 | 76.73 | 76.98 | 75.78 | 76.10 | 115,162 | -0.98(-1.27%) |
May 10, 2023 | 77.18 | 77.41 | 75.74 | 77.08 | 103,100 | +0.42(+0.55%) |
May 09, 2023 | 76.65 | 77.16 | 76.47 | 76.65 | 122,095 | -0.15(-0.19%) |
May 08, 2023 | 76.84 | 77.24 | 76.03 | 76.80 | 109,533 | -0.04(-0.05%) |
May 05, 2023 | 75.76 | 77.27 | 75.62 | 76.84 | 160,154 | +1.27(+1.68%) |
May 04, 2023 | 75.21 | 76.07 | 73.78 | 75.57 | 244,742 | +0.40(+0.53%) |
May 03, 2023 | 74.00 | 75.95 | 73.83 | 75.17 | 365,177 | -0.34(-0.45%) |
May 02, 2023 | 72.44 | 75.90 | 72.00 | 75.51 | 456,869 | +4.52(+6.37%) |
May 01, 2023 | 70.11 | 71.52 | 70.11 | 70.99 | 223,873 | +0.56(+0.79%) |
Apr 28, 2023 | 70.10 | 71.32 | 70.10 | 70.43 | 136,322 | +0.16(+0.22%) |
Apr 27, 2023 | 69.60 | 70.58 | 68.56 | 70.27 | 141,098 | +0.90(+1.30%) |
Apr 26, 2023 | 70.82 | 70.82 | 69.26 | 69.37 | 166,404 | -1.93(-2.70%) |
Apr 25, 2023 | 71.74 | 72.29 | 71.03 | 71.30 | 140,328 | -0.68(-0.94%) |
Apr 24, 2023 | 72.19 | 72.67 | 71.92 | 71.98 | 116,798 | -0.45(-0.62%) |
Apr 21, 2023 | 72.54 | 72.86 | 71.79 | 72.43 | 136,286 | +0.20(+0.27%) |
Apr 20, 2023 | 71.78 | 72.33 | 71.62 | 72.23 | 123,706 | +0.26(+0.37%) |
Apr 19, 2023 | 71.28 | 72.04 | 71.21 | 71.97 | 96,993 | +0.83(+1.17%) |
Apr 18, 2023 | 71.57 | 71.97 | 70.85 | 71.13 | 131,033 | -0.43(-0.60%) |
Apr 17, 2023 | 72.36 | 72.68 | 70.93 | 71.56 | 144,354 | -0.56(-0.77%) |
Apr 14, 2023 | 72.63 | 72.84 | 71.61 | 72.12 | 145,276 | -0.70(-0.97%) |
Apr 13, 2023 | 72.37 | 72.92 | 71.40 | 72.83 | 184,332 | +0.36(+0.50%) |
Apr 12, 2023 | 72.07 | 72.99 | 71.80 | 72.46 | 187,257 | +0.83(+1.16%) |
Apr 11, 2023 | 70.46 | 71.88 | 70.25 | 71.63 | 197,887 | +1.34(+1.91%) |
Apr 10, 2023 | 68.33 | 70.55 | 68.33 | 70.29 | 235,694 | +1.37(+1.99%) |
Apr 06, 2023 | 69.34 | 69.65 | 68.33 | 68.92 | 212,434 | -0.04(-0.06%) |
Apr 05, 2023 | 68.23 | 69.05 | 67.64 | 68.96 | 144,617 | +0.79(+1.16%) |
Apr 04, 2023 | 69.44 | 69.44 | 67.82 | 68.17 | 168,174 | -1.03(-1.49%) |