Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 78.54 | 78.55 | 78.49 | 78.54 | 7,183,354 | +0.03(+0.04%) |
Jun 29, 2023 | 78.53 | 78.54 | 78.48 | 78.52 | 4,796,428 | -0.19(-0.25%) |
Jun 28, 2023 | 78.66 | 78.71 | 78.61 | 78.71 | 4,437,653 | +0.09(+0.11%) |
Jun 27, 2023 | 78.73 | 78.77 | 78.60 | 78.62 | 3,689,538 | -0.12(-0.15%) |
Jun 26, 2023 | 78.74 | 78.76 | 78.69 | 78.74 | 3,201,013 | +0.06(+0.07%) |
Jun 23, 2023 | 78.76 | 78.79 | 78.65 | 78.68 | 4,139,349 | +0.07(+0.09%) |
Jun 22, 2023 | 78.68 | 78.72 | 78.60 | 78.61 | 4,334,269 | -0.09(-0.11%) |
Jun 21, 2023 | 78.65 | 78.74 | 78.64 | 78.70 | 21,356,266 | +0.00(+0.00%) |
Jun 20, 2023 | 78.68 | 78.76 | 78.68 | 78.70 | 4,942,183 | +0.03(+0.04%) |
Jun 16, 2023 | 78.64 | 78.70 | 78.58 | 78.67 | 5,244,694 | -0.11(-0.14%) |
Jun 15, 2023 | 78.75 | 78.79 | 78.71 | 78.78 | 6,590,559 | -0.55(-0.69%) |
May 08, 2023 | 79.34 | 79.41 | 79.32 | 79.32 | 3,275,831 | -0.13(-0.16%) |
May 05, 2023 | 79.51 | 79.52 | 79.40 | 79.45 | 3,492,501 | -0.19(-0.24%) |
May 04, 2023 | 79.52 | 79.83 | 79.51 | 79.64 | 8,924,761 | +0.13(+0.16%) |
May 03, 2023 | 79.38 | 79.52 | 79.35 | 79.52 | 4,727,611 | +0.19(+0.24%) |
May 02, 2023 | 79.09 | 79.38 | 79.08 | 79.32 | 5,580,906 | +0.26(+0.33%) |
May 01, 2023 | 79.15 | 79.15 | 79.05 | 79.06 | 3,455,828 | -0.17(-0.22%) |
Apr 28, 2023 | 79.22 | 79.23 | 79.16 | 79.23 | 4,486,064 | +0.09(+0.11%) |
Apr 27, 2023 | 79.21 | 79.23 | 79.11 | 79.15 | 3,580,562 | -0.15(-0.19%) |
Apr 26, 2023 | 79.40 | 79.41 | 79.24 | 79.30 | 4,982,801 | -0.10(-0.12%) |
Apr 25, 2023 | 79.23 | 79.43 | 79.22 | 79.40 | 3,497,980 | +0.31(+0.39%) |
Apr 24, 2023 | 79.05 | 79.11 | 79.05 | 79.09 | 1,976,867 | +0.09(+0.11%) |
Apr 21, 2023 | 79.13 | 79.13 | 78.99 | 79.00 | 3,472,805 | -0.05(-0.06%) |
Apr 20, 2023 | 79.02 | 79.06 | 79.00 | 79.05 | 4,763,157 | +0.19(+0.24%) |
Apr 19, 2023 | 78.90 | 78.92 | 78.85 | 78.86 | 6,143,404 | -0.07(-0.09%) |
Apr 18, 2023 | 78.95 | 79.00 | 78.91 | 78.93 | 3,706,170 | -0.02(-0.02%) |
Apr 17, 2023 | 78.99 | 79.00 | 78.92 | 78.95 | 3,415,708 | -0.12(-0.15%) |
Apr 14, 2023 | 79.11 | 79.11 | 79.02 | 79.06 | 3,278,496 | -0.18(-0.23%) |
Apr 13, 2023 | 79.30 | 79.35 | 79.22 | 79.24 | 3,475,245 | +0.05(+0.06%) |
Apr 12, 2023 | 79.23 | 79.25 | 79.14 | 79.20 | 6,317,717 | +0.09(+0.11%) |
Apr 11, 2023 | 79.16 | 79.16 | 79.04 | 79.11 | 2,825,637 | -0.01(-0.01%) |
Apr 10, 2023 | 79.16 | 79.18 | 79.11 | 79.12 | 3,839,746 | -0.28(-0.35%) |
Apr 06, 2023 | 79.44 | 79.49 | 79.38 | 79.40 | 4,840,247 | -0.03(-0.04%) |
Apr 05, 2023 | 79.49 | 79.65 | 79.42 | 79.43 | 7,815,656 | +0.11(+0.13%) |
Apr 04, 2023 | 79.06 | 79.35 | 79.06 | 79.32 | 5,087,769 | +0.18(+0.23%) |