Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 74.85 | 75.53 | 74.80 | 75.17 | 4,901,054 | +0.47(+0.63%) |
Jun 29, 2023 | 73.62 | 74.87 | 73.31 | 74.70 | 4,545,513 | +0.63(+0.86%) |
Jun 28, 2023 | 73.50 | 74.09 | 72.83 | 74.06 | 5,227,559 | +0.18(+0.24%) |
Jun 27, 2023 | 74.55 | 74.76 | 73.78 | 73.89 | 7,675,149 | -0.89(-1.19%) |
Jun 26, 2023 | 74.79 | 75.03 | 73.77 | 74.78 | 4,340,815 | -0.46(-0.61%) |
Jun 23, 2023 | 76.43 | 76.43 | 75.17 | 75.23 | 11,376,367 | -0.87(-1.14%) |
Jun 22, 2023 | 76.13 | 76.28 | 75.57 | 76.10 | 4,037,267 | +0.37(+0.49%) |
Jun 21, 2023 | 75.74 | 76.04 | 75.34 | 75.73 | 3,708,267 | +0.00(+0.00%) |
Jun 20, 2023 | 76.04 | 76.62 | 75.72 | 75.73 | 5,362,460 | -0.16(-0.21%) |
Jun 16, 2023 | 75.22 | 76.14 | 75.22 | 75.89 | 7,552,734 | +0.96(+1.28%) |
Jun 15, 2023 | 74.01 | 74.95 | 74.93 | 4,045,946 | -3.85(-4.89%) | |
May 08, 2023 | 78.53 | 79.00 | 78.22 | 78.79 | 6,728,337 | +0.16(+0.20%) |
May 05, 2023 | 78.64 | 79.03 | 78.39 | 78.63 | 5,493,055 | -0.20(-0.25%) |
May 04, 2023 | 79.55 | 79.77 | 78.50 | 78.83 | 7,626,963 | -0.46(-0.58%) |
May 03, 2023 | 78.83 | 79.84 | 78.66 | 79.28 | 6,539,050 | +0.40(+0.51%) |
May 02, 2023 | 78.83 | 79.08 | 78.31 | 78.88 | 6,111,910 | +0.16(+0.20%) |
May 01, 2023 | 77.90 | 79.05 | 77.45 | 78.73 | 6,263,473 | +0.87(+1.12%) |
Apr 28, 2023 | 77.15 | 79.51 | 77.15 | 77.86 | 9,873,574 | +1.82(+2.40%) |
Apr 27, 2023 | 75.12 | 76.08 | 74.91 | 76.03 | 5,792,895 | +1.22(+1.63%) |
Apr 26, 2023 | 75.28 | 75.76 | 74.75 | 74.82 | 4,767,875 | -1.00(-1.31%) |
Apr 25, 2023 | 76.14 | 76.65 | 75.62 | 75.81 | 6,597,994 | -0.18(-0.23%) |
Apr 24, 2023 | 74.91 | 76.04 | 74.91 | 75.99 | 5,484,280 | +1.05(+1.41%) |
Apr 21, 2023 | 75.30 | 75.62 | 74.86 | 74.93 | 12,000,527 | +0.43(+0.58%) |
Apr 20, 2023 | 73.52 | 74.60 | 73.40 | 74.50 | 7,956,775 | +1.22(+1.66%) |
Apr 19, 2023 | 73.39 | 73.58 | 72.83 | 73.28 | 3,743,968 | +0.05(+0.07%) |
Apr 18, 2023 | 73.41 | 73.67 | 72.87 | 73.23 | 3,609,400 | -0.16(-0.21%) |
Apr 17, 2023 | 73.46 | 73.81 | 73.12 | 73.39 | 4,876,358 | +0.11(+0.15%) |
Apr 14, 2023 | 73.81 | 73.93 | 73.05 | 73.28 | 3,875,211 | -0.90(-1.22%) |
Apr 13, 2023 | 73.73 | 74.29 | 73.52 | 74.19 | 3,419,352 | +0.46(+0.62%) |
Apr 12, 2023 | 73.70 | 74.26 | 73.31 | 73.73 | 4,578,080 | +0.03(+0.04%) |
Apr 11, 2023 | 73.27 | 73.88 | 73.00 | 73.70 | 7,339,631 | +0.85(+1.17%) |
Apr 10, 2023 | 72.88 | 73.03 | 72.34 | 72.85 | 2,821,223 | -0.52(-0.71%) |
Apr 06, 2023 | 73.28 | 73.75 | 72.72 | 73.37 | 3,364,581 | +0.31(+0.42%) |
Apr 05, 2023 | 73.03 | 73.77 | 73.02 | 73.06 | 5,105,326 | +0.61(+0.84%) |
Apr 04, 2023 | 73.24 | 73.58 | 72.42 | 72.45 | 3,097,109 | -0.61(-0.84%) |