Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 66.09 | 66.97 | 65.75 | 66.73 | 16,907,148 | +0.87(+1.32%) |
Jun 29, 2023 | 66.30 | 67.34 | 65.62 | 65.86 | 14,913,364 | -0.17(-0.26%) |
Jun 28, 2023 | 66.05 | 66.48 | 65.62 | 66.03 | 15,593,040 | -0.20(-0.30%) |
Jun 27, 2023 | 66.87 | 67.10 | 65.78 | 66.23 | 16,357,433 | -0.21(-0.32%) |
Jun 26, 2023 | 66.87 | 67.58 | 66.41 | 66.44 | 12,220,312 | -0.50(-0.75%) |
Jun 23, 2023 | 67.42 | 68.16 | 65.85 | 66.94 | 27,876,044 | -1.63(-2.38%) |
Jun 22, 2023 | 67.52 | 68.64 | 67.06 | 68.57 | 16,890,838 | +0.38(+0.56%) |
Jun 21, 2023 | 68.94 | 69.02 | 67.22 | 68.19 | 23,892,834 | -0.70(-1.02%) |
Jun 20, 2023 | 67.13 | 69.20 | 66.78 | 68.89 | 31,369,208 | +2.46(+3.70%) |
Jun 16, 2023 | 65.95 | 67.15 | 65.22 | 66.43 | 29,703,812 | +0.58(+0.88%) |
Jun 15, 2023 | 63.12 | 66.21 | 62.63 | 65.85 | 21,515,992 | +2.25(+3.54%) |
Jun 14, 2023 | 64.14 | 65.10 | 63.02 | 63.60 | 24,014,076 | +0.04(+0.06%) |
Jun 13, 2023 | 63.55 | 64.24 | 63.13 | 63.56 | 19,950,592 | -0.17(-0.27%) |
Jun 12, 2023 | 63.60 | 64.26 | 63.12 | 63.73 | 15,961,274 | +0.24(+0.38%) |
Jun 09, 2023 | 64.00 | 64.06 | 62.43 | 63.49 | 17,151,754 | -0.75(-1.17%) |
Jun 08, 2023 | 64.20 | 64.69 | 63.98 | 64.24 | 13,563,363 | +0.20(+0.31%) |
Jun 07, 2023 | 65.25 | 65.32 | 63.55 | 64.04 | 15,500,944 | -0.98(-1.51%) |
Jun 06, 2023 | 64.43 | 65.17 | 64.23 | 65.02 | 13,027,722 | +0.51(+0.79%) |
Jun 05, 2023 | 64.07 | 64.98 | 63.51 | 64.51 | 13,475,408 | +0.55(+0.86%) |
Jun 02, 2023 | 63.74 | 64.39 | 63.56 | 63.96 | 16,438,712 | +0.91(+1.44%) |
Jun 01, 2023 | 62.41 | 63.61 | 61.83 | 63.05 | 16,682,227 | +1.06(+1.71%) |
May 31, 2023 | 61.84 | 63.22 | 61.17 | 61.99 | 27,779,990 | -0.06(-0.10%) |
May 30, 2023 | 61.04 | 62.19 | 59.55 | 62.05 | 21,343,588 | +1.83(+3.04%) |
May 26, 2023 | 59.50 | 60.61 | 58.95 | 60.22 | 20,666,792 | +0.85(+1.43%) |
May 25, 2023 | 61.74 | 61.74 | 59.31 | 59.37 | 24,437,528 | -2.43(-3.93%) |
May 24, 2023 | 61.65 | 62.22 | 61.23 | 61.80 | 14,751,699 | -0.20(-0.32%) |
May 23, 2023 | 63.03 | 63.30 | 61.84 | 62.00 | 16,952,506 | -1.03(-1.63%) |
May 22, 2023 | 60.95 | 63.15 | 60.65 | 63.03 | 20,193,810 | +2.11(+3.46%) |
May 19, 2023 | 61.90 | 61.95 | 60.71 | 60.92 | 19,398,112 | -0.35(-0.57%) |
May 18, 2023 | 61.46 | 61.66 | 60.46 | 61.27 | 19,819,244 | -0.19(-0.31%) |
May 17, 2023 | 61.15 | 61.72 | 60.40 | 61.46 | 19,938,436 | +0.66(+1.09%) |
May 16, 2023 | 61.80 | 61.98 | 60.75 | 60.80 | 17,497,552 | -1.45(-2.33%) |
May 15, 2023 | 61.75 | 62.73 | 61.58 | 62.25 | 20,614,764 | +0.56(+0.91%) |
May 12, 2023 | 64.10 | 64.18 | 61.31 | 61.69 | 28,711,464 | -2.49(-3.88%) |
May 11, 2023 | 63.45 | 64.38 | 62.64 | 64.18 | 27,892,680 | +0.80(+1.26%) |
May 10, 2023 | 66.50 | 66.59 | 62.78 | 63.38 | 46,277,920 | -2.52(-3.83%) |
May 09, 2023 | 69.53 | 69.68 | 65.85 | 65.91 | 68,605,424 | -9.61(-12.73%) |
May 08, 2023 | 75.71 | 76.38 | 74.92 | 75.52 | 22,628,068 | +0.55(+0.73%) |
May 05, 2023 | 72.96 | 75.08 | 72.94 | 74.97 | 11,954,243 | +3.16(+4.40%) |
May 04, 2023 | 71.77 | 73.05 | 71.75 | 71.81 | 10,223,643 | +0.38(+0.53%) |
May 03, 2023 | 72.41 | 72.99 | 71.35 | 71.43 | 11,862,257 | -0.85(-1.18%) |
May 02, 2023 | 74.82 | 75.06 | 71.93 | 72.28 | 12,762,897 | -2.83(-3.77%) |
May 01, 2023 | 76.03 | 76.50 | 74.97 | 75.11 | 6,856,496 | -0.89(-1.17%) |
Apr 28, 2023 | 74.24 | 76.05 | 73.92 | 76.00 | 10,727,091 | +1.73(+2.33%) |
Apr 27, 2023 | 73.00 | 74.37 | 72.96 | 74.27 | 11,419,224 | +2.21(+3.07%) |
Apr 26, 2023 | 71.21 | 72.77 | 71.03 | 72.06 | 9,227,415 | +0.26(+0.36%) |
Apr 25, 2023 | 73.90 | 74.29 | 71.76 | 71.80 | 10,250,705 | -2.49(-3.35%) |
Apr 24, 2023 | 74.41 | 74.87 | 73.38 | 74.29 | 7,459,223 | +0.11(+0.15%) |
Apr 21, 2023 | 73.40 | 74.24 | 72.92 | 74.18 | 8,591,141 | +0.60(+0.82%) |
Apr 20, 2023 | 74.40 | 74.97 | 73.47 | 73.58 | 8,845,329 | -1.74(-2.31%) |
Apr 19, 2023 | 75.30 | 75.94 | 74.10 | 75.32 | 8,884,319 | -1.10(-1.44%) |
Apr 18, 2023 | 77.71 | 77.94 | 76.21 | 76.42 | 7,558,207 | -0.91(-1.18%) |
Apr 17, 2023 | 76.83 | 77.95 | 76.55 | 77.33 | 9,717,003 | +0.80(+1.05%) |
Apr 14, 2023 | 75.20 | 76.73 | 75.15 | 76.53 | 8,902,658 | +0.98(+1.30%) |
Apr 13, 2023 | 73.71 | 75.56 | 73.56 | 75.55 | 8,723,406 | +2.05(+2.79%) |
Apr 12, 2023 | 73.94 | 75.70 | 73.35 | 73.50 | 10,409,947 | -0.08(-0.11%) |
Apr 11, 2023 | 76.03 | 76.44 | 73.21 | 73.58 | 14,185,571 | -0.94(-1.26%) |
Apr 10, 2023 | 74.46 | 74.86 | 73.46 | 74.52 | 7,586,933 | -0.44(-0.59%) |
Apr 06, 2023 | 73.27 | 75.00 | 72.28 | 74.96 | 10,524,573 | +1.35(+1.83%) |
Apr 05, 2023 | 75.11 | 75.11 | 73.11 | 73.61 | 10,809,698 | -1.65(-2.19%) |
Apr 04, 2023 | 75.46 | 75.69 | 74.73 | 75.26 | 8,946,293 | -0.03(-0.04%) |