Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.34 | 76.12 | 75.34 | 75.81 | 887,321 | +0.55(+0.73%) |
Jun 29, 2023 | 74.40 | 75.32 | 74.18 | 75.26 | 784,644 | +0.92(+1.24%) |
Jun 28, 2023 | 74.27 | 74.64 | 73.82 | 74.35 | 822,003 | +0.24(+0.33%) |
Jun 27, 2023 | 74.34 | 74.49 | 73.17 | 74.10 | 1,204,208 | +0.42(+0.57%) |
Jun 26, 2023 | 73.56 | 73.94 | 73.30 | 73.68 | 846,884 | -0.01(-0.01%) |
Jun 23, 2023 | 73.96 | 74.08 | 73.49 | 73.69 | 1,213,420 | -0.28(-0.38%) |
Jun 22, 2023 | 74.41 | 74.57 | 73.69 | 73.97 | 1,715,908 | -0.42(-0.57%) |
Jun 21, 2023 | 73.94 | 74.46 | 73.27 | 74.39 | 3,426,194 | +0.49(+0.66%) |
Jun 20, 2023 | 73.83 | 74.37 | 73.64 | 73.91 | 3,130,332 | -0.30(-0.41%) |
Jun 16, 2023 | 74.50 | 75.22 | 74.15 | 74.21 | 754,848 | -0.07(-0.09%) |
Jun 15, 2023 | 74.45 | 75.30 | 73.95 | 74.27 | 1,398,760 | +0.26(+0.35%) |
Jun 14, 2023 | 73.23 | 74.17 | 73.16 | 74.01 | 1,037,598 | +0.75(+1.02%) |
Jun 13, 2023 | 73.67 | 74.07 | 72.94 | 73.26 | 676,297 | -0.30(-0.41%) |
Jun 12, 2023 | 73.27 | 73.85 | 72.82 | 73.57 | 958,696 | +0.59(+0.81%) |
Jun 09, 2023 | 72.47 | 73.34 | 72.30 | 72.97 | 1,168,971 | +0.66(+0.91%) |
Jun 08, 2023 | 70.59 | 72.47 | 69.95 | 72.31 | 1,454,127 | +1.46(+2.06%) |
Jun 07, 2023 | 72.66 | 73.01 | 70.60 | 70.86 | 1,576,523 | -1.94(-2.67%) |
Jun 06, 2023 | 73.38 | 73.45 | 72.34 | 72.80 | 870,830 | -0.28(-0.39%) |
Jun 05, 2023 | 73.96 | 74.00 | 73.01 | 73.08 | 1,046,673 | -1.08(-1.45%) |
Jun 02, 2023 | 73.21 | 74.40 | 73.04 | 74.16 | 1,215,961 | +1.05(+1.43%) |
Jun 01, 2023 | 70.56 | 73.20 | 70.56 | 73.11 | 1,551,802 | +2.32(+3.28%) |
May 31, 2023 | 70.26 | 71.27 | 69.33 | 70.79 | 1,486,748 | +0.48(+0.68%) |
May 30, 2023 | 70.58 | 71.25 | 69.39 | 70.31 | 1,554,381 | -0.78(-1.09%) |
May 26, 2023 | 70.79 | 71.60 | 70.45 | 71.09 | 890,357 | +0.77(+1.09%) |
May 25, 2023 | 69.76 | 70.57 | 69.36 | 70.32 | 878,809 | +0.61(+0.88%) |
May 24, 2023 | 69.47 | 70.13 | 69.04 | 69.71 | 1,200,306 | -0.12(-0.17%) |
May 23, 2023 | 70.37 | 70.70 | 69.49 | 69.83 | 1,200,878 | -1.09(-1.53%) |
May 22, 2023 | 71.19 | 71.31 | 70.60 | 70.91 | 683,995 | -0.21(-0.30%) |
May 19, 2023 | 71.25 | 71.52 | 70.76 | 71.13 | 852,207 | -0.10(-0.14%) |
May 18, 2023 | 70.65 | 71.30 | 70.24 | 71.23 | 740,575 | +0.38(+0.53%) |
May 17, 2023 | 71.32 | 71.40 | 70.06 | 70.85 | 900,134 | -0.22(-0.31%) |
May 16, 2023 | 70.90 | 71.45 | 70.27 | 71.07 | 806,644 | +0.14(+0.19%) |
May 15, 2023 | 70.67 | 71.19 | 70.51 | 70.93 | 696,327 | +0.17(+0.25%) |
May 12, 2023 | 70.68 | 71.31 | 70.26 | 70.76 | 816,642 | +0.04(+0.06%) |
May 11, 2023 | 70.72 | 71.31 | 70.41 | 70.72 | 718,140 | -0.16(-0.22%) |
May 10, 2023 | 71.23 | 72.04 | 70.35 | 70.88 | 840,096 | -0.36(-0.50%) |
May 09, 2023 | 70.17 | 71.33 | 70.09 | 71.23 | 1,090,906 | +0.86(+1.23%) |
May 08, 2023 | 69.51 | 70.67 | 69.37 | 70.37 | 974,787 | +0.87(+1.26%) |
May 05, 2023 | 68.85 | 69.67 | 68.22 | 69.50 | 1,114,068 | +0.77(+1.12%) |
May 04, 2023 | 69.13 | 69.77 | 67.95 | 68.73 | 1,375,636 | -0.95(-1.37%) |
May 03, 2023 | 70.44 | 71.11 | 68.74 | 69.68 | 1,876,217 | -0.36(-0.51%) |
May 02, 2023 | 69.61 | 70.85 | 67.90 | 70.04 | 2,802,034 | +1.50(+2.18%) |
May 01, 2023 | 68.01 | 68.94 | 68.01 | 68.55 | 1,623,141 | +0.46(+0.67%) |
Apr 28, 2023 | 67.30 | 68.14 | 67.20 | 68.09 | 720,857 | +0.50(+0.73%) |
Apr 27, 2023 | 67.23 | 67.63 | 66.91 | 67.59 | 656,387 | +0.67(+1.00%) |
Apr 26, 2023 | 66.74 | 67.60 | 65.55 | 66.92 | 714,372 | -0.02(-0.03%) |
Apr 25, 2023 | 67.61 | 67.82 | 66.83 | 66.94 | 1,006,543 | -0.75(-1.10%) |
Apr 24, 2023 | 67.55 | 67.92 | 67.47 | 67.69 | 985,349 | +0.20(+0.30%) |
Apr 21, 2023 | 67.32 | 67.91 | 66.91 | 67.49 | 822,591 | +0.46(+0.68%) |
Apr 20, 2023 | 66.28 | 67.45 | 66.28 | 67.03 | 754,264 | +0.63(+0.95%) |
Apr 19, 2023 | 66.87 | 66.98 | 66.35 | 66.40 | 927,341 | -0.43(-0.64%) |
Apr 18, 2023 | 66.39 | 66.90 | 66.26 | 66.83 | 1,240,920 | +0.70(+1.06%) |
Apr 17, 2023 | 65.75 | 66.26 | 65.59 | 66.13 | 828,267 | +0.59(+0.90%) |
Apr 14, 2023 | 65.06 | 65.99 | 65.03 | 65.54 | 887,228 | +0.38(+0.58%) |
Apr 13, 2023 | 64.84 | 65.21 | 64.69 | 65.16 | 619,980 | +0.53(+0.83%) |
Apr 12, 2023 | 65.18 | 65.42 | 64.59 | 64.62 | 599,470 | -0.40(-0.61%) |
Apr 11, 2023 | 64.49 | 65.09 | 64.38 | 65.02 | 608,847 | +0.63(+0.98%) |
Apr 10, 2023 | 63.74 | 64.90 | 63.74 | 64.39 | 753,309 | +0.30(+0.47%) |
Apr 06, 2023 | 64.21 | 64.31 | 63.71 | 64.09 | 682,826 | +0.02(+0.03%) |
Apr 05, 2023 | 64.19 | 64.70 | 63.97 | 64.07 | 1,009,759 | -0.20(-0.32%) |
Apr 04, 2023 | 65.06 | 65.42 | 64.10 | 64.27 | 1,414,622 | -1.23(-1.88%) |