Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 74.26 | 74.84 | 74.20 | 74.67 | 1,255,623 | +1.10(+1.49%) |
Jun 29, 2023 | 73.50 | 73.70 | 73.22 | 73.57 | 841,443 | +0.09(+0.12%) |
Jun 28, 2023 | 73.03 | 73.84 | 72.96 | 73.48 | 1,021,944 | +0.27(+0.37%) |
Jun 27, 2023 | 72.56 | 73.37 | 72.34 | 73.21 | 874,800 | +1.02(+1.41%) |
Jun 26, 2023 | 72.96 | 73.44 | 72.16 | 72.20 | 876,907 | -0.92(-1.25%) |
Jun 23, 2023 | 72.94 | 73.52 | 72.73 | 73.11 | 757,448 | -0.59(-0.80%) |
Jun 22, 2023 | 72.64 | 73.70 | 72.61 | 73.70 | 1,082,662 | +0.76(+1.04%) |
Jun 21, 2023 | 73.47 | 73.56 | 72.67 | 72.94 | 1,396,560 | -0.75(-1.02%) |
Jun 20, 2023 | 73.30 | 73.83 | 73.03 | 73.69 | 1,061,578 | +0.00(+0.00%) |
Jun 16, 2023 | 74.76 | 74.76 | 73.63 | 73.69 | 1,211,123 | -0.56(-0.75%) |
Jun 15, 2023 | 72.98 | 74.50 | 72.90 | 74.25 | 1,012,034 | +1.04(+1.43%) |
Jun 14, 2023 | 72.92 | 73.31 | 72.29 | 73.21 | 1,163,700 | +0.20(+0.27%) |
Jun 13, 2023 | 72.98 | 73.16 | 72.45 | 73.01 | 1,331,856 | +0.50(+0.69%) |
Jun 12, 2023 | 71.72 | 72.53 | 71.57 | 72.51 | 762,373 | +1.05(+1.48%) |
Jun 09, 2023 | 71.52 | 72.04 | 71.25 | 71.45 | 1,305,711 | +0.25(+0.35%) |
Jun 08, 2023 | 70.47 | 71.30 | 70.43 | 71.21 | 921,499 | +0.75(+1.06%) |
Jun 07, 2023 | 71.75 | 72.08 | 70.35 | 70.46 | 928,361 | -1.23(-1.72%) |
Jun 06, 2023 | 71.54 | 71.82 | 71.30 | 71.69 | 1,554,449 | +0.09(+0.13%) |
Jun 05, 2023 | 71.52 | 72.19 | 71.45 | 71.60 | 1,585,878 | +0.03(+0.04%) |
Jun 02, 2023 | 71.29 | 71.76 | 71.07 | 71.57 | 1,433,322 | +0.69(+0.97%) |
Jun 01, 2023 | 69.88 | 71.10 | 69.72 | 70.89 | 1,135,081 | +0.96(+1.37%) |
May 31, 2023 | 69.89 | 70.29 | 69.62 | 69.93 | 872,355 | -0.31(-0.44%) |
May 30, 2023 | 70.81 | 71.02 | 70.01 | 70.24 | 1,474,223 | +0.19(+0.27%) |
May 26, 2023 | 68.85 | 70.18 | 68.83 | 70.05 | 1,064,504 | +1.38(+2.01%) |
May 25, 2023 | 68.63 | 68.92 | 68.16 | 68.67 | 788,633 | +1.40(+2.09%) |
May 24, 2023 | 67.15 | 67.54 | 66.89 | 67.26 | 734,312 | -0.26(-0.38%) |
May 23, 2023 | 68.21 | 68.38 | 67.44 | 67.52 | 1,091,089 | -1.03(-1.51%) |
May 22, 2023 | 68.26 | 68.80 | 68.26 | 68.56 | 1,088,715 | +0.25(+0.36%) |
May 19, 2023 | 68.56 | 68.72 | 68.15 | 68.31 | 882,457 | -0.19(-0.28%) |
May 18, 2023 | 67.49 | 68.55 | 67.49 | 68.50 | 1,228,063 | +1.06(+1.58%) |
May 17, 2023 | 66.82 | 67.50 | 66.57 | 67.43 | 982,131 | +0.85(+1.27%) |
May 16, 2023 | 66.44 | 66.85 | 66.44 | 66.59 | 749,722 | -0.03(-0.04%) |
May 15, 2023 | 66.45 | 66.64 | 66.12 | 66.62 | 512,326 | +0.25(+0.37%) |
May 12, 2023 | 66.72 | 66.78 | 65.92 | 66.37 | 565,606 | -0.20(-0.30%) |
May 11, 2023 | 66.47 | 66.69 | 66.15 | 66.57 | 1,289,089 | +0.15(+0.22%) |
May 10, 2023 | 66.21 | 66.59 | 65.76 | 66.42 | 1,145,219 | +0.72(+1.09%) |
May 09, 2023 | 65.74 | 66.00 | 65.66 | 65.70 | 499,267 | -0.33(-0.50%) |
May 08, 2023 | 65.81 | 66.09 | 65.62 | 66.03 | 552,810 | +0.17(+0.26%) |
May 05, 2023 | 65.05 | 66.05 | 65.05 | 65.86 | 1,087,946 | +1.38(+2.15%) |
May 04, 2023 | 64.64 | 64.82 | 64.28 | 64.48 | 1,178,351 | -0.28(-0.43%) |
May 03, 2023 | 65.11 | 65.77 | 64.74 | 64.76 | 965,698 | -0.30(-0.46%) |
May 02, 2023 | 65.67 | 65.67 | 64.68 | 65.06 | 1,659,152 | -0.65(-0.98%) |
May 01, 2023 | 65.64 | 65.99 | 65.56 | 65.70 | 878,214 | -0.04(-0.06%) |
Apr 28, 2023 | 65.11 | 65.74 | 64.96 | 65.74 | 953,999 | +0.46(+0.70%) |
Apr 27, 2023 | 64.29 | 65.36 | 64.29 | 65.28 | 807,197 | +1.64(+2.58%) |
Apr 26, 2023 | 63.97 | 64.27 | 63.52 | 63.64 | 660,856 | +0.36(+0.57%) |
Apr 25, 2023 | 64.29 | 64.41 | 63.25 | 63.28 | 649,689 | -1.32(-2.05%) |
Apr 24, 2023 | 64.59 | 64.92 | 64.19 | 64.61 | 727,783 | -0.09(-0.14%) |
Apr 21, 2023 | 64.66 | 64.79 | 64.32 | 64.70 | 995,071 | +0.09(+0.14%) |
Apr 20, 2023 | 64.42 | 65.10 | 64.37 | 64.61 | 1,171,533 | -0.49(-0.75%) |
Apr 19, 2023 | 64.65 | 65.25 | 64.55 | 65.10 | 1,351,829 | -0.02(-0.03%) |
Apr 18, 2023 | 65.46 | 65.53 | 64.90 | 65.12 | 1,021,787 | +0.07(+0.11%) |
Apr 17, 2023 | 64.92 | 65.12 | 64.57 | 65.05 | 789,450 | +0.03(+0.05%) |
Apr 14, 2023 | 64.93 | 65.38 | 64.47 | 65.02 | 1,023,564 | -0.22(-0.34%) |
Apr 13, 2023 | 64.26 | 65.28 | 64.26 | 65.23 | 1,341,039 | +1.35(+2.12%) |
Apr 12, 2023 | 64.68 | 64.82 | 63.81 | 63.88 | 1,009,777 | -0.36(-0.56%) |
Apr 11, 2023 | 64.49 | 64.51 | 64.07 | 64.24 | 684,557 | -0.28(-0.43%) |
Apr 10, 2023 | 64.02 | 64.52 | 63.61 | 64.52 | 998,819 | -0.08(-0.12%) |
Apr 06, 2023 | 63.87 | 64.62 | 63.52 | 64.60 | 839,151 | +0.47(+0.73%) |
Apr 05, 2023 | 64.60 | 64.60 | 63.81 | 64.13 | 937,096 | -0.61(-0.94%) |
Apr 04, 2023 | 65.06 | 65.28 | 64.54 | 64.74 | 1,227,162 | -0.21(-0.32%) |