Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.55 | 76.27 | 75.26 | 75.59 | 4,578,623 | +0.50(+0.67%) |
Jun 29, 2023 | 74.54 | 75.30 | 73.90 | 75.09 | 6,113,894 | +0.76(+1.02%) |
Jun 28, 2023 | 73.49 | 74.93 | 72.95 | 74.33 | 5,834,126 | +0.67(+0.91%) |
Jun 27, 2023 | 71.64 | 73.89 | 71.55 | 73.66 | 4,602,087 | +2.60(+3.66%) |
Jun 26, 2023 | 71.69 | 72.72 | 70.89 | 71.06 | 3,416,489 | -0.53(-0.74%) |
Jun 23, 2023 | 71.11 | 71.76 | 70.15 | 71.59 | 14,862,755 | -0.27(-0.38%) |
Jun 22, 2023 | 71.11 | 72.24 | 70.81 | 71.86 | 3,234,112 | +0.75(+1.05%) |
Jun 21, 2023 | 71.66 | 71.84 | 70.58 | 71.11 | 7,128,123 | -0.55(-0.77%) |
Jun 20, 2023 | 72.45 | 72.77 | 70.92 | 71.66 | 4,286,327 | -1.12(-1.54%) |
Jun 16, 2023 | 74.45 | 74.77 | 72.37 | 72.78 | 10,916,043 | -0.81(-1.10%) |
Jun 15, 2023 | 71.29 | 73.85 | 71.15 | 73.59 | 5,437,557 | +2.11(+2.95%) |
Jun 14, 2023 | 70.07 | 71.59 | 69.70 | 71.48 | 4,875,213 | +0.99(+1.40%) |
Jun 13, 2023 | 70.50 | 70.75 | 69.36 | 70.49 | 4,761,497 | +0.65(+0.93%) |
Jun 12, 2023 | 68.20 | 69.98 | 68.13 | 69.84 | 5,487,571 | +1.83(+2.69%) |
Jun 09, 2023 | 68.95 | 69.80 | 67.01 | 68.01 | 4,213,274 | -0.99(-1.43%) |
Jun 08, 2023 | 67.07 | 69.35 | 67.02 | 69.00 | 4,742,785 | +1.94(+2.89%) |
Jun 07, 2023 | 69.54 | 69.93 | 66.84 | 67.06 | 5,446,030 | -2.48(-3.57%) |
Jun 06, 2023 | 71.35 | 71.38 | 68.84 | 69.54 | 5,112,767 | -1.73(-2.43%) |
Jun 05, 2023 | 67.98 | 71.63 | 67.95 | 71.27 | 8,965,122 | +3.14(+4.61%) |
Jun 02, 2023 | 68.64 | 69.37 | 67.85 | 68.13 | 4,186,233 | -0.51(-0.74%) |
Jun 01, 2023 | 67.64 | 69.11 | 66.93 | 68.64 | 4,694,057 | +0.31(+0.45%) |
May 31, 2023 | 68.34 | 69.27 | 67.86 | 68.33 | 6,605,095 | -0.21(-0.31%) |
May 30, 2023 | 68.11 | 69.10 | 67.41 | 68.54 | 4,419,205 | +0.77(+1.14%) |
May 26, 2023 | 67.36 | 68.82 | 67.30 | 67.77 | 5,343,668 | +0.60(+0.89%) |
May 25, 2023 | 66.89 | 67.88 | 64.46 | 67.17 | 8,565,737 | +0.58(+0.87%) |
May 24, 2023 | 68.50 | 69.46 | 66.01 | 66.59 | 8,999,229 | -1.50(-2.20%) |
May 23, 2023 | 69.37 | 69.46 | 67.45 | 68.09 | 5,495,153 | -1.43(-2.06%) |
May 22, 2023 | 69.75 | 71.29 | 69.47 | 69.52 | 4,492,901 | -0.11(-0.16%) |
May 19, 2023 | 68.50 | 69.68 | 68.19 | 69.63 | 4,745,559 | +1.49(+2.19%) |
May 18, 2023 | 68.68 | 68.76 | 67.75 | 68.14 | 4,576,210 | -0.29(-0.42%) |
May 17, 2023 | 68.40 | 68.99 | 67.64 | 68.43 | 3,466,291 | +0.12(+0.18%) |
May 16, 2023 | 68.49 | 68.97 | 68.22 | 68.31 | 3,399,184 | -0.25(-0.36%) |
May 15, 2023 | 67.68 | 68.78 | 67.45 | 68.56 | 4,580,030 | +0.79(+1.17%) |
May 12, 2023 | 67.68 | 68.18 | 66.96 | 67.77 | 3,703,009 | +0.27(+0.40%) |
May 11, 2023 | 67.29 | 67.76 | 66.96 | 67.50 | 4,396,718 | +0.49(+0.73%) |
May 10, 2023 | 66.97 | 67.80 | 66.54 | 67.01 | 4,055,921 | +0.61(+0.92%) |
May 09, 2023 | 66.46 | 67.00 | 66.06 | 66.40 | 4,814,444 | +0.32(+0.48%) |
May 08, 2023 | 65.74 | 66.48 | 64.60 | 66.08 | 5,872,682 | +1.49(+2.31%) |
May 05, 2023 | 60.75 | 65.45 | 60.50 | 64.59 | 9,353,900 | +3.41(+5.57%) |
May 04, 2023 | 61.28 | 61.61 | 60.37 | 61.18 | 5,937,939 | +0.69(+1.14%) |
May 03, 2023 | 61.64 | 61.70 | 60.33 | 60.49 | 6,497,181 | -0.95(-1.55%) |
May 02, 2023 | 62.60 | 62.83 | 61.01 | 61.44 | 5,429,827 | -1.37(-2.18%) |
May 01, 2023 | 62.30 | 63.30 | 61.66 | 62.81 | 3,827,323 | -0.24(-0.38%) |
Apr 28, 2023 | 62.67 | 63.08 | 61.73 | 63.05 | 5,597,590 | -0.01(-0.02%) |
Apr 27, 2023 | 64.08 | 64.20 | 62.45 | 63.06 | 5,011,483 | -0.34(-0.54%) |
Apr 26, 2023 | 63.27 | 64.13 | 63.09 | 63.40 | 3,752,121 | +0.23(+0.36%) |
Apr 25, 2023 | 65.36 | 65.93 | 63.10 | 63.17 | 5,726,587 | -3.08(-4.65%) |
Apr 24, 2023 | 67.08 | 67.88 | 65.70 | 66.25 | 2,962,250 | -0.53(-0.79%) |
Apr 21, 2023 | 67.32 | 67.32 | 66.51 | 66.78 | 2,876,606 | -0.12(-0.18%) |
Apr 20, 2023 | 66.84 | 67.63 | 66.53 | 66.90 | 2,702,531 | -0.42(-0.62%) |
Apr 19, 2023 | 67.37 | 67.51 | 66.92 | 67.32 | 2,458,537 | -0.50(-0.74%) |
Apr 18, 2023 | 68.51 | 68.70 | 67.55 | 67.82 | 3,526,490 | +0.11(+0.16%) |
Apr 17, 2023 | 68.36 | 68.77 | 67.07 | 67.71 | 3,342,300 | -0.36(-0.53%) |
Apr 14, 2023 | 68.27 | 69.07 | 67.42 | 68.07 | 4,049,580 | -0.32(-0.47%) |
Apr 13, 2023 | 67.67 | 68.85 | 67.51 | 68.39 | 4,198,717 | +1.20(+1.79%) |
Apr 12, 2023 | 67.57 | 68.18 | 66.96 | 67.19 | 3,890,275 | +0.19(+0.28%) |
Apr 11, 2023 | 66.71 | 67.64 | 66.55 | 67.00 | 3,107,900 | +0.09(+0.13%) |
Apr 10, 2023 | 64.80 | 67.44 | 64.65 | 66.91 | 5,934,710 | +1.39(+2.12%) |
Apr 06, 2023 | 64.75 | 65.58 | 64.26 | 65.52 | 2,772,246 | +0.34(+0.52%) |
Apr 05, 2023 | 65.68 | 66.26 | 64.70 | 65.18 | 3,864,899 | -0.79(-1.20%) |
Apr 04, 2023 | 66.57 | 66.72 | 65.53 | 65.97 | 3,401,953 | -0.34(-0.51%) |