Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 72.41 | 74.32 | 72.05 | 73.23 | 1,237,701 | +1.12(+1.55%) |
Jun 29, 2023 | 70.67 | 72.20 | 70.53 | 72.11 | 791,316 | +1.67(+2.38%) |
Jun 28, 2023 | 70.41 | 70.96 | 69.68 | 70.43 | 739,196 | +0.28(+0.40%) |
Jun 27, 2023 | 70.17 | 70.44 | 69.31 | 70.15 | 662,094 | +0.18(+0.26%) |
Jun 26, 2023 | 68.75 | 70.27 | 68.66 | 69.97 | 834,596 | +1.30(+1.90%) |
Jun 23, 2023 | 68.21 | 69.32 | 68.14 | 68.66 | 2,686,230 | -0.37(-0.54%) |
Jun 22, 2023 | 69.46 | 69.68 | 68.32 | 69.03 | 1,066,776 | -0.81(-1.16%) |
Jun 21, 2023 | 69.24 | 70.54 | 68.80 | 69.84 | 759,787 | +0.18(+0.25%) |
Jun 20, 2023 | 71.04 | 71.11 | 69.67 | 69.67 | 929,728 | -1.81(-2.53%) |
Jun 16, 2023 | 71.57 | 71.88 | 71.16 | 71.48 | 1,423,580 | +0.14(+0.19%) |
Jun 15, 2023 | 68.97 | 71.44 | 68.93 | 71.34 | 751,268 | +1.86(+2.68%) |
Jun 14, 2023 | 72.87 | 73.78 | 69.10 | 69.48 | 1,150,330 | -3.46(-4.74%) |
Jun 13, 2023 | 71.77 | 73.29 | 71.55 | 72.94 | 603,839 | +1.45(+2.03%) |
Jun 12, 2023 | 70.73 | 71.62 | 70.54 | 71.49 | 658,535 | +0.69(+0.98%) |
Jun 09, 2023 | 71.03 | 71.84 | 70.58 | 70.79 | 843,096 | -0.17(-0.23%) |
Jun 08, 2023 | 71.06 | 71.24 | 70.37 | 70.96 | 799,920 | +0.18(+0.25%) |
Jun 07, 2023 | 69.99 | 71.33 | 69.64 | 70.78 | 966,850 | +1.18(+1.69%) |
Jun 06, 2023 | 67.47 | 69.77 | 67.41 | 69.61 | 814,320 | +1.84(+2.72%) |
Jun 05, 2023 | 67.62 | 68.38 | 67.11 | 67.77 | 855,944 | -0.26(-0.39%) |
Jun 02, 2023 | 65.41 | 68.16 | 65.41 | 68.03 | 1,087,587 | +3.43(+5.30%) |
Jun 01, 2023 | 64.41 | 64.99 | 63.49 | 64.60 | 1,284,645 | +1.30(+2.06%) |
May 31, 2023 | 64.63 | 65.32 | 62.94 | 63.30 | 2,889,968 | -1.70(-2.62%) |
May 30, 2023 | 66.07 | 66.28 | 64.63 | 65.00 | 597,250 | -0.71(-1.08%) |
May 26, 2023 | 65.52 | 66.43 | 65.29 | 65.71 | 728,206 | +0.33(+0.51%) |
May 25, 2023 | 65.70 | 65.80 | 64.92 | 65.38 | 1,373,636 | -0.46(-0.70%) |
May 24, 2023 | 66.22 | 66.25 | 65.22 | 65.84 | 795,628 | -0.40(-0.60%) |
May 23, 2023 | 66.05 | 67.20 | 65.92 | 66.24 | 608,918 | +0.01(+0.01%) |
May 22, 2023 | 66.07 | 66.81 | 65.50 | 66.23 | 871,937 | +0.14(+0.22%) |
May 19, 2023 | 66.79 | 66.92 | 65.32 | 66.08 | 821,967 | -0.21(-0.32%) |
May 18, 2023 | 64.95 | 66.39 | 64.66 | 66.30 | 619,354 | +1.26(+1.93%) |
May 17, 2023 | 64.21 | 65.06 | 63.64 | 65.04 | 1,054,720 | +1.04(+1.63%) |
May 16, 2023 | 65.14 | 65.30 | 63.98 | 64.00 | 874,840 | -1.39(-2.13%) |
May 15, 2023 | 64.96 | 65.45 | 64.64 | 65.39 | 713,749 | +0.54(+0.83%) |
May 12, 2023 | 65.11 | 65.48 | 64.35 | 64.85 | 695,915 | -0.07(-0.10%) |
May 11, 2023 | 64.82 | 65.41 | 63.90 | 64.91 | 925,181 | -0.38(-0.58%) |
May 10, 2023 | 65.51 | 65.70 | 64.54 | 65.29 | 818,635 | +0.65(+1.00%) |
May 09, 2023 | 64.36 | 64.66 | 63.28 | 64.64 | 1,820,280 | -0.29(-0.45%) |
May 08, 2023 | 66.83 | 67.21 | 64.80 | 64.93 | 1,951,526 | -1.77(-2.65%) |
May 05, 2023 | 66.07 | 66.71 | 65.75 | 66.70 | 1,038,149 | +1.53(+2.34%) |
May 04, 2023 | 65.94 | 66.52 | 64.10 | 65.17 | 1,988,887 | -1.43(-2.15%) |
May 03, 2023 | 68.78 | 69.08 | 66.37 | 66.61 | 1,585,384 | -2.00(-2.92%) |
May 02, 2023 | 70.51 | 70.51 | 67.60 | 68.61 | 1,566,030 | -2.12(-2.99%) |
May 01, 2023 | 70.58 | 71.77 | 70.41 | 70.72 | 608,718 | +0.15(+0.22%) |
Apr 28, 2023 | 70.54 | 70.88 | 69.74 | 70.57 | 898,237 | -0.13(-0.18%) |
Apr 27, 2023 | 70.26 | 71.09 | 69.13 | 70.69 | 1,653,084 | +2.42(+3.54%) |
Apr 26, 2023 | 69.22 | 69.66 | 68.01 | 68.28 | 1,260,533 | -1.03(-1.49%) |
Apr 25, 2023 | 69.72 | 70.05 | 68.63 | 69.31 | 1,339,085 | -1.12(-1.59%) |
Apr 24, 2023 | 70.96 | 71.41 | 70.17 | 70.43 | 1,032,451 | -0.43(-0.60%) |
Apr 21, 2023 | 72.26 | 72.42 | 70.55 | 70.86 | 1,184,488 | -1.31(-1.82%) |
Apr 20, 2023 | 72.02 | 72.71 | 70.66 | 72.17 | 1,511,211 | -0.86(-1.18%) |
Apr 19, 2023 | 72.91 | 73.12 | 72.26 | 73.03 | 589,878 | -0.11(-0.15%) |
Apr 18, 2023 | 73.97 | 74.06 | 72.89 | 73.14 | 617,429 | -0.50(-0.68%) |
Apr 17, 2023 | 72.90 | 73.66 | 72.65 | 73.64 | 704,020 | +0.83(+1.14%) |
Apr 14, 2023 | 73.10 | 74.07 | 71.96 | 72.81 | 672,151 | -0.22(-0.30%) |
Apr 13, 2023 | 71.86 | 73.22 | 71.55 | 73.03 | 794,172 | +1.56(+2.18%) |
Apr 12, 2023 | 73.88 | 73.89 | 71.22 | 71.48 | 823,306 | -1.52(-2.08%) |
Apr 11, 2023 | 72.69 | 73.21 | 72.22 | 73.00 | 652,221 | +0.53(+0.73%) |
Apr 10, 2023 | 71.55 | 72.49 | 71.37 | 72.46 | 717,323 | +0.92(+1.28%) |
Apr 06, 2023 | 72.14 | 72.69 | 71.45 | 71.55 | 841,400 | -1.00(-1.37%) |
Apr 05, 2023 | 74.46 | 74.53 | 72.29 | 72.54 | 832,199 | -2.36(-3.15%) |
Apr 04, 2023 | 77.21 | 77.63 | 74.50 | 74.90 | 636,299 | -2.07(-2.69%) |