Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 65.29 | 65.63 | 65.22 | 65.33 | 618,072 | +0.52(+0.80%) |
Jun 29, 2023 | 64.73 | 64.89 | 64.70 | 64.81 | 322,880 | -0.53(-0.81%) |
Jun 28, 2023 | 65.13 | 65.40 | 65.06 | 65.34 | 442,530 | -0.36(-0.55%) |
Jun 27, 2023 | 65.27 | 65.76 | 65.27 | 65.70 | 251,680 | +0.80(+1.23%) |
Jun 26, 2023 | 65.24 | 65.24 | 64.88 | 64.91 | 253,741 | +0.21(+0.32%) |
Jun 23, 2023 | 65.03 | 65.03 | 64.48 | 64.70 | 442,958 | -1.06(-1.61%) |
Jun 22, 2023 | 65.49 | 65.85 | 65.43 | 65.76 | 268,532 | -0.08(-0.12%) |
Jun 21, 2023 | 65.88 | 66.07 | 65.66 | 65.84 | 285,150 | -0.37(-0.56%) |
Jun 20, 2023 | 66.75 | 66.79 | 66.09 | 66.22 | 1,249,892 | -1.59(-2.35%) |
Jun 16, 2023 | 68.02 | 68.06 | 67.61 | 67.81 | 539,157 | -0.17(-0.25%) |
Jun 15, 2023 | 67.75 | 68.01 | 67.58 | 67.98 | 468,407 | +0.51(+0.76%) |
Jun 14, 2023 | 66.90 | 67.61 | 66.90 | 67.46 | 557,812 | +0.32(+0.48%) |
Jun 13, 2023 | 67.13 | 67.32 | 66.96 | 67.14 | 523,256 | +0.80(+1.20%) |
Jun 12, 2023 | 66.12 | 66.42 | 66.12 | 66.34 | 409,369 | +0.24(+0.36%) |
Jun 09, 2023 | 66.12 | 66.43 | 66.08 | 66.11 | 339,868 | +0.17(+0.25%) |
Jun 08, 2023 | 65.52 | 66.03 | 65.52 | 65.94 | 707,938 | +0.46(+0.71%) |
Jun 07, 2023 | 65.66 | 66.12 | 65.36 | 65.48 | 323,604 | -0.16(-0.25%) |
Jun 06, 2023 | 64.94 | 65.75 | 64.92 | 65.64 | 573,866 | +0.49(+0.75%) |
Jun 05, 2023 | 65.07 | 65.21 | 64.91 | 65.15 | 245,753 | -0.18(-0.27%) |
Jun 02, 2023 | 65.20 | 65.52 | 65.20 | 65.33 | 536,152 | +1.18(+1.84%) |
Jun 01, 2023 | 63.10 | 64.18 | 63.10 | 64.15 | 704,443 | +0.99(+1.57%) |
May 31, 2023 | 63.09 | 63.17 | 62.62 | 63.16 | 916,228 | -0.46(-0.72%) |
May 30, 2023 | 64.13 | 64.24 | 63.45 | 63.61 | 1,804,149 | -0.80(-1.24%) |
May 26, 2023 | 63.73 | 64.49 | 63.73 | 64.41 | 1,287,957 | +1.16(+1.83%) |
May 25, 2023 | 63.43 | 63.50 | 63.14 | 63.25 | 1,308,285 | -0.14(-0.22%) |
May 24, 2023 | 63.72 | 63.79 | 63.34 | 63.39 | 603,878 | -0.53(-0.82%) |
May 23, 2023 | 64.50 | 64.51 | 63.92 | 63.92 | 771,917 | -1.06(-1.63%) |
May 22, 2023 | 64.69 | 65.25 | 64.69 | 64.98 | 487,780 | +0.56(+0.86%) |
May 19, 2023 | 64.29 | 64.65 | 64.24 | 64.42 | 649,644 | +0.15(+0.23%) |
May 18, 2023 | 64.39 | 64.39 | 64.00 | 64.28 | 510,623 | -0.33(-0.51%) |
May 17, 2023 | 64.24 | 64.64 | 64.18 | 64.61 | 835,298 | +0.20(+0.32%) |
May 16, 2023 | 64.60 | 64.61 | 64.30 | 64.40 | 352,984 | -0.61(-0.94%) |
May 15, 2023 | 64.26 | 65.02 | 64.24 | 65.02 | 1,139,389 | +1.52(+2.39%) |
May 12, 2023 | 63.95 | 63.95 | 63.37 | 63.50 | 603,449 | -0.97(-1.51%) |
May 11, 2023 | 64.46 | 64.51 | 64.02 | 64.47 | 528,155 | -0.28(-0.44%) |
May 10, 2023 | 64.74 | 64.92 | 64.42 | 64.75 | 317,815 | -0.02(-0.03%) |
May 09, 2023 | 64.59 | 64.87 | 64.57 | 64.77 | 302,354 | -0.60(-0.92%) |
May 08, 2023 | 65.60 | 65.60 | 65.26 | 65.38 | 293,120 | +0.02(+0.03%) |
May 05, 2023 | 64.87 | 65.39 | 64.71 | 65.36 | 349,160 | +0.75(+1.16%) |
May 04, 2023 | 64.56 | 64.87 | 64.41 | 64.61 | 3,452,348 | +0.53(+0.82%) |
May 03, 2023 | 64.17 | 64.52 | 64.04 | 64.08 | 350,268 | -0.08(-0.12%) |
May 02, 2023 | 64.55 | 64.56 | 63.98 | 64.16 | 347,064 | -0.61(-0.95%) |
May 01, 2023 | 64.79 | 65.27 | 64.76 | 64.77 | 217,284 | -0.23(-0.36%) |
Apr 28, 2023 | 64.70 | 65.07 | 64.67 | 65.01 | 412,280 | +0.33(+0.51%) |
Apr 27, 2023 | 64.14 | 64.79 | 64.11 | 64.68 | 215,091 | +0.82(+1.28%) |
Apr 26, 2023 | 64.15 | 64.37 | 63.82 | 63.86 | 357,085 | +0.57(+0.89%) |
Apr 25, 2023 | 63.69 | 63.81 | 63.27 | 63.29 | 1,892,943 | -1.39(-2.15%) |
Apr 24, 2023 | 64.85 | 64.97 | 64.51 | 64.69 | 536,946 | -0.33(-0.51%) |
Apr 21, 2023 | 65.05 | 65.09 | 64.69 | 65.02 | 515,978 | -0.63(-0.96%) |
Apr 20, 2023 | 65.69 | 66.12 | 65.47 | 65.65 | 714,922 | -0.17(-0.25%) |
Apr 19, 2023 | 65.64 | 65.92 | 65.59 | 65.82 | 444,437 | -0.60(-0.91%) |
Apr 18, 2023 | 66.70 | 66.72 | 66.30 | 66.42 | 463,982 | -0.11(-0.16%) |
Apr 17, 2023 | 66.56 | 66.61 | 66.28 | 66.53 | 508,764 | +0.41(+0.62%) |
Apr 14, 2023 | 66.28 | 66.52 | 65.86 | 66.12 | 556,028 | -0.57(-0.85%) |
Apr 13, 2023 | 66.23 | 66.73 | 66.23 | 66.68 | 1,242,973 | +1.04(+1.59%) |
Apr 12, 2023 | 66.56 | 66.56 | 65.53 | 65.64 | 469,557 | -0.75(-1.13%) |
Apr 11, 2023 | 66.41 | 66.66 | 66.33 | 66.39 | 317,044 | +0.22(+0.34%) |
Apr 10, 2023 | 65.99 | 66.18 | 65.77 | 66.17 | 836,753 | +0.12(+0.18%) |
Apr 06, 2023 | 65.56 | 66.17 | 65.44 | 66.05 | 377,202 | +0.28(+0.43%) |
Apr 05, 2023 | 66.15 | 66.25 | 65.55 | 65.77 | 260,352 | -0.51(-0.76%) |
Apr 04, 2023 | 66.26 | 66.29 | 65.96 | 66.27 | 333,700 | -0.09(-0.13%) |