Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 74.06 | 74.73 | 73.49 | 74.27 | 1,386,011 | +0.87(+1.18%) |
Jun 29, 2023 | 72.62 | 73.44 | 72.41 | 73.40 | 1,497,871 | +1.07(+1.48%) |
Jun 28, 2023 | 71.17 | 72.39 | 70.61 | 72.32 | 2,657,553 | +1.39(+1.95%) |
Jun 27, 2023 | 69.98 | 71.01 | 69.49 | 70.94 | 1,704,147 | +1.13(+1.62%) |
Jun 26, 2023 | 68.46 | 70.44 | 68.33 | 69.81 | 1,503,128 | +1.57(+2.30%) |
Jun 23, 2023 | 68.46 | 69.28 | 68.18 | 68.23 | 1,738,893 | -1.23(-1.77%) |
Jun 22, 2023 | 69.82 | 70.03 | 69.01 | 69.46 | 1,325,370 | -0.75(-1.07%) |
Jun 21, 2023 | 69.03 | 70.63 | 68.96 | 70.22 | 1,641,610 | +0.99(+1.42%) |
Jun 20, 2023 | 69.95 | 69.95 | 68.26 | 69.23 | 1,567,859 | -0.83(-1.18%) |
Jun 16, 2023 | 70.57 | 70.80 | 69.84 | 70.06 | 2,827,442 | -0.12(-0.17%) |
Jun 15, 2023 | 69.28 | 70.43 | 69.28 | 70.18 | 1,571,419 | +0.92(+1.32%) |
Jun 14, 2023 | 69.85 | 70.18 | 68.38 | 69.26 | 1,631,001 | +0.05(+0.07%) |
Jun 13, 2023 | 69.04 | 70.37 | 68.73 | 69.21 | 1,495,238 | +0.76(+1.11%) |
Jun 12, 2023 | 68.31 | 69.22 | 67.77 | 68.45 | 2,053,112 | -0.65(-0.95%) |
Jun 09, 2023 | 70.66 | 70.71 | 68.77 | 69.10 | 1,951,329 | -1.42(-2.02%) |
Jun 08, 2023 | 71.03 | 71.22 | 69.21 | 70.53 | 1,848,897 | -0.50(-0.70%) |
Jun 07, 2023 | 69.89 | 71.12 | 69.73 | 71.03 | 1,516,171 | +1.68(+2.42%) |
Jun 06, 2023 | 68.36 | 69.55 | 68.34 | 69.35 | 1,849,616 | +0.16(+0.23%) |
Jun 05, 2023 | 70.33 | 70.92 | 68.85 | 69.19 | 1,437,381 | -0.58(-0.83%) |
Jun 02, 2023 | 68.31 | 70.37 | 67.94 | 69.77 | 2,477,857 | +2.63(+3.91%) |
Jun 01, 2023 | 66.59 | 67.84 | 65.93 | 67.14 | 1,703,249 | +0.73(+1.10%) |
May 31, 2023 | 65.97 | 66.92 | 65.73 | 66.41 | 2,687,778 | -0.43(-0.64%) |
May 30, 2023 | 66.81 | 67.15 | 66.23 | 66.84 | 978,908 | -0.68(-1.01%) |
May 26, 2023 | 68.08 | 68.42 | 66.99 | 67.52 | 1,074,615 | -0.21(-0.32%) |
May 25, 2023 | 68.31 | 68.81 | 67.31 | 67.74 | 1,185,818 | -1.40(-2.02%) |
May 24, 2023 | 69.60 | 69.88 | 68.63 | 69.13 | 965,088 | -0.12(-0.17%) |
May 23, 2023 | 69.61 | 70.30 | 69.01 | 69.25 | 1,326,967 | -0.27(-0.39%) |
May 22, 2023 | 68.36 | 69.96 | 68.34 | 69.52 | 1,197,831 | +1.00(+1.45%) |
May 19, 2023 | 68.60 | 68.71 | 67.52 | 68.53 | 1,477,931 | +0.56(+0.82%) |
May 18, 2023 | 67.33 | 68.22 | 66.88 | 67.97 | 2,378,254 | +0.20(+0.29%) |
May 17, 2023 | 67.53 | 68.38 | 66.52 | 67.78 | 1,557,404 | +0.92(+1.37%) |
May 16, 2023 | 68.92 | 69.22 | 66.56 | 66.86 | 1,915,154 | -2.22(-3.21%) |
May 15, 2023 | 68.31 | 69.47 | 66.90 | 69.07 | 2,745,233 | +0.87(+1.27%) |
May 12, 2023 | 68.56 | 68.91 | 67.75 | 68.20 | 1,908,741 | +0.20(+0.29%) |
May 11, 2023 | 68.42 | 69.17 | 67.71 | 68.01 | 1,616,608 | -1.08(-1.57%) |
May 10, 2023 | 70.13 | 70.20 | 68.49 | 69.09 | 2,364,141 | -0.37(-0.53%) |
May 09, 2023 | 69.05 | 70.12 | 68.79 | 69.46 | 1,474,461 | -0.07(-0.10%) |
May 08, 2023 | 71.14 | 71.42 | 69.33 | 69.53 | 1,529,865 | -0.61(-0.88%) |
May 05, 2023 | 69.90 | 70.61 | 69.33 | 70.15 | 2,293,655 | +2.47(+3.65%) |
May 04, 2023 | 69.85 | 70.24 | 67.45 | 67.68 | 2,366,519 | -1.99(-2.86%) |
May 03, 2023 | 69.63 | 70.83 | 69.23 | 69.67 | 2,067,898 | -0.85(-1.20%) |
May 02, 2023 | 72.86 | 72.93 | 69.60 | 70.52 | 1,644,917 | -3.06(-4.16%) |
May 01, 2023 | 72.96 | 73.93 | 72.81 | 73.58 | 1,109,802 | -0.13(-0.17%) |
Apr 28, 2023 | 72.30 | 74.15 | 72.25 | 73.71 | 1,121,283 | +1.22(+1.68%) |
Apr 27, 2023 | 72.20 | 73.03 | 71.62 | 72.49 | 1,462,654 | +0.39(+0.54%) |
Apr 26, 2023 | 72.63 | 73.40 | 71.45 | 72.10 | 1,364,852 | -1.10(-1.50%) |
Apr 25, 2023 | 73.95 | 74.47 | 73.16 | 73.19 | 1,646,617 | -1.43(-1.92%) |
Apr 24, 2023 | 73.29 | 75.20 | 73.29 | 74.63 | 1,598,973 | +1.34(+1.83%) |
Apr 21, 2023 | 73.82 | 73.94 | 72.92 | 73.29 | 1,142,395 | +0.05(+0.07%) |
Apr 20, 2023 | 73.05 | 73.39 | 72.03 | 73.24 | 1,342,158 | -0.65(-0.88%) |
Apr 19, 2023 | 73.61 | 73.93 | 73.01 | 73.89 | 1,492,526 | -0.61(-0.82%) |
Apr 18, 2023 | 74.40 | 74.64 | 73.59 | 74.50 | 1,327,528 | +0.35(+0.47%) |
Apr 17, 2023 | 75.58 | 75.69 | 73.81 | 74.15 | 1,420,069 | -1.37(-1.81%) |
Apr 14, 2023 | 74.53 | 75.68 | 74.53 | 75.52 | 1,154,502 | +1.25(+1.68%) |
Apr 13, 2023 | 73.67 | 74.37 | 73.37 | 74.27 | 975,113 | +0.48(+0.66%) |
Apr 12, 2023 | 74.35 | 74.62 | 73.67 | 73.79 | 1,274,617 | -0.19(-0.26%) |
Apr 11, 2023 | 73.78 | 74.78 | 73.53 | 73.98 | 1,175,149 | +0.89(+1.22%) |
Apr 10, 2023 | 72.84 | 73.85 | 72.55 | 73.09 | 1,039,390 | +0.46(+0.63%) |
Apr 06, 2023 | 73.30 | 73.30 | 72.39 | 72.63 | 1,060,089 | -0.34(-0.46%) |
Apr 05, 2023 | 72.34 | 73.03 | 71.24 | 72.97 | 2,204,220 | +0.58(+0.80%) |
Apr 04, 2023 | 72.94 | 73.32 | 70.99 | 72.39 | 1,702,219 | -0.71(-0.97%) |