Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 69.59 | 70.14 | 69.58 | 69.99 | 1,246,193 | +0.91(+1.32%) |
Jun 29, 2023 | 68.78 | 69.07 | 68.70 | 69.07 | 1,072,652 | +0.25(+0.36%) |
Jun 28, 2023 | 68.54 | 69.05 | 68.44 | 68.82 | 1,332,686 | +0.08(+0.12%) |
Jun 27, 2023 | 68.20 | 68.84 | 68.05 | 68.75 | 1,163,099 | +0.74(+1.10%) |
Jun 26, 2023 | 68.48 | 68.75 | 67.99 | 68.00 | 1,927,591 | -0.55(-0.80%) |
Jun 23, 2023 | 68.55 | 68.91 | 68.45 | 68.55 | 1,228,295 | -0.59(-0.85%) |
Jun 22, 2023 | 68.37 | 69.16 | 68.36 | 69.13 | 1,696,648 | +0.53(+0.77%) |
Jun 21, 2023 | 68.86 | 68.97 | 68.51 | 68.61 | 1,497,361 | -0.42(-0.60%) |
Jun 20, 2023 | 68.89 | 69.21 | 68.64 | 69.02 | 1,372,434 | -0.17(-0.24%) |
Jun 16, 2023 | 69.90 | 69.90 | 69.14 | 69.19 | 1,563,618 | -0.27(-0.39%) |
Jun 15, 2023 | 68.56 | 69.72 | 68.54 | 69.46 | 1,831,735 | +0.77(+1.13%) |
Jun 14, 2023 | 68.52 | 68.86 | 67.99 | 68.69 | 2,206,880 | +0.04(+0.06%) |
Jun 13, 2023 | 68.48 | 68.74 | 68.27 | 68.65 | 3,465,605 | +0.45(+0.66%) |
Jun 12, 2023 | 67.64 | 68.21 | 67.49 | 68.20 | 921,956 | +0.73(+1.09%) |
Jun 09, 2023 | 67.53 | 67.92 | 67.36 | 67.46 | 1,007,932 | +0.19(+0.28%) |
Jun 08, 2023 | 66.75 | 67.37 | 66.75 | 67.28 | 1,323,996 | +0.56(+0.83%) |
Jun 07, 2023 | 67.29 | 67.61 | 66.66 | 66.72 | 1,281,169 | -0.55(-0.82%) |
Jun 06, 2023 | 67.20 | 67.35 | 67.03 | 67.27 | 997,045 | -0.02(-0.03%) |
Jun 05, 2023 | 67.43 | 67.83 | 67.16 | 67.29 | 1,520,568 | -0.08(-0.12%) |
Jun 02, 2023 | 67.01 | 67.48 | 66.82 | 67.37 | 1,243,713 | +0.80(+1.21%) |
Jun 01, 2023 | 65.91 | 66.74 | 65.75 | 66.56 | 1,404,432 | +0.69(+1.05%) |
May 31, 2023 | 65.94 | 66.13 | 65.69 | 65.87 | 1,156,357 | -0.38(-0.57%) |
May 30, 2023 | 66.57 | 66.70 | 66.02 | 66.25 | 1,106,172 | +0.06(+0.09%) |
May 26, 2023 | 65.48 | 66.33 | 65.44 | 66.19 | 1,167,812 | +0.83(+1.27%) |
May 25, 2023 | 65.29 | 65.61 | 64.92 | 65.36 | 1,566,682 | +1.01(+1.57%) |
May 24, 2023 | 64.44 | 64.60 | 64.14 | 64.34 | 1,338,378 | -0.39(-0.60%) |
May 23, 2023 | 65.21 | 65.30 | 64.65 | 64.73 | 1,616,535 | -0.74(-1.13%) |
May 22, 2023 | 65.39 | 65.75 | 65.33 | 65.47 | 946,831 | -0.02(-0.03%) |
May 19, 2023 | 65.60 | 65.78 | 65.31 | 65.49 | 1,011,050 | +0.04(+0.06%) |
May 18, 2023 | 64.77 | 65.52 | 64.76 | 65.45 | 972,498 | +0.67(+1.04%) |
May 17, 2023 | 64.38 | 64.89 | 64.09 | 64.78 | 1,023,748 | +0.66(+1.04%) |
May 16, 2023 | 64.19 | 64.43 | 64.12 | 64.12 | 620,917 | -0.23(-0.35%) |
May 15, 2023 | 64.31 | 64.40 | 64.00 | 64.34 | 816,239 | +0.06(+0.09%) |
May 12, 2023 | 64.46 | 64.57 | 63.88 | 64.29 | 1,430,096 | -0.03(-0.05%) |
May 11, 2023 | 64.28 | 64.34 | 63.94 | 64.32 | 1,067,304 | +0.06(+0.09%) |
May 10, 2023 | 64.28 | 64.43 | 63.65 | 64.26 | 1,198,578 | +0.40(+0.62%) |
May 09, 2023 | 63.92 | 64.13 | 63.82 | 63.86 | 711,433 | -0.31(-0.48%) |
May 08, 2023 | 64.08 | 64.23 | 63.94 | 64.17 | 767,802 | +0.08(+0.12%) |
May 05, 2023 | 63.42 | 64.29 | 63.40 | 64.09 | 1,038,590 | +1.32(+2.10%) |
May 04, 2023 | 63.00 | 63.10 | 62.61 | 62.77 | 2,554,271 | -0.41(-0.64%) |
May 03, 2023 | 63.57 | 64.06 | 63.16 | 63.18 | 1,866,522 | -0.39(-0.61%) |
May 02, 2023 | 64.14 | 64.15 | 63.14 | 63.56 | 1,303,734 | -0.66(-1.03%) |
May 01, 2023 | 64.15 | 64.49 | 64.12 | 64.23 | 1,256,290 | -0.02(-0.03%) |
Apr 28, 2023 | 63.57 | 64.25 | 63.55 | 64.25 | 1,470,749 | +0.55(+0.87%) |
Apr 27, 2023 | 62.86 | 63.76 | 62.80 | 63.69 | 1,470,184 | +1.06(+1.69%) |
Apr 26, 2023 | 62.98 | 63.13 | 62.52 | 62.63 | 1,410,830 | -0.20(-0.32%) |
Apr 25, 2023 | 63.55 | 63.64 | 62.80 | 62.83 | 1,525,889 | -0.94(-1.48%) |
Apr 24, 2023 | 63.59 | 63.82 | 63.44 | 63.77 | 2,678,899 | +0.11(+0.17%) |
Apr 21, 2023 | 63.74 | 63.76 | 63.40 | 63.66 | 1,414,801 | +0.01(+0.02%) |
Apr 20, 2023 | 63.40 | 63.96 | 63.38 | 63.65 | 3,531,997 | -0.33(-0.51%) |
Apr 19, 2023 | 63.70 | 64.12 | 63.66 | 63.98 | 1,590,630 | -0.04(-0.06%) |
Apr 18, 2023 | 64.23 | 64.30 | 63.85 | 64.02 | 1,423,596 | +0.06(+0.09%) |
Apr 17, 2023 | 63.82 | 64.00 | 63.56 | 63.96 | 966,769 | +0.00(+0.00%) |
Apr 14, 2023 | 63.96 | 64.33 | 63.56 | 63.96 | 1,436,249 | -0.18(-0.28%) |
Apr 13, 2023 | 63.38 | 64.23 | 63.38 | 64.14 | 1,070,449 | +1.00(+1.59%) |
Apr 12, 2023 | 63.68 | 63.78 | 63.05 | 63.14 | 1,758,258 | -0.25(-0.39%) |
Apr 11, 2023 | 63.55 | 63.63 | 63.30 | 63.38 | 1,555,689 | -0.10(-0.16%) |
Apr 10, 2023 | 63.10 | 63.50 | 62.88 | 63.48 | 2,127,072 | -0.05(-0.08%) |
Apr 06, 2023 | 63.09 | 63.60 | 62.90 | 63.53 | 1,894,587 | +0.30(+0.47%) |
Apr 05, 2023 | 63.31 | 63.41 | 62.94 | 63.24 | 6,498,235 | -0.19(-0.30%) |
Apr 04, 2023 | 63.83 | 63.94 | 63.25 | 63.42 | 1,725,145 | -0.32(-0.50%) |