Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 78.28 | 78.30 | 78.24 | 78.29 | 7,206,541 | +0.03(+0.04%) |
Jun 29, 2023 | 78.27 | 78.28 | 78.23 | 78.26 | 4,811,910 | -0.19(-0.25%) |
Jun 28, 2023 | 78.41 | 78.46 | 78.36 | 78.46 | 4,451,977 | +0.09(+0.11%) |
Jun 27, 2023 | 78.48 | 78.51 | 78.35 | 78.37 | 3,701,447 | -0.12(-0.15%) |
Jun 26, 2023 | 78.49 | 78.50 | 78.44 | 78.49 | 3,211,345 | +0.06(+0.07%) |
Jun 23, 2023 | 78.50 | 78.53 | 78.40 | 78.43 | 4,152,710 | +0.07(+0.09%) |
Jun 22, 2023 | 78.43 | 78.47 | 78.35 | 78.36 | 4,348,259 | -0.09(-0.11%) |
Jun 21, 2023 | 78.40 | 78.49 | 78.39 | 78.45 | 21,425,202 | +0.00(+0.00%) |
Jun 20, 2023 | 78.43 | 78.50 | 78.43 | 78.45 | 4,958,135 | +0.03(+0.04%) |
Jun 16, 2023 | 78.39 | 78.45 | 78.33 | 78.42 | 5,261,623 | -0.11(-0.14%) |
Jun 15, 2023 | 78.49 | 78.53 | 78.46 | 78.52 | 6,611,832 | -0.54(-0.69%) |
May 08, 2023 | 79.09 | 79.15 | 79.07 | 79.07 | 3,286,405 | -0.13(-0.16%) |
May 05, 2023 | 79.25 | 79.26 | 79.15 | 79.19 | 3,503,775 | -0.19(-0.24%) |
May 04, 2023 | 79.26 | 79.57 | 79.26 | 79.39 | 8,953,569 | +0.13(+0.16%) |
May 03, 2023 | 79.13 | 79.27 | 79.10 | 79.26 | 4,742,871 | +0.19(+0.24%) |
May 02, 2023 | 78.84 | 79.12 | 78.83 | 79.07 | 5,598,920 | +0.26(+0.33%) |
May 01, 2023 | 78.89 | 78.89 | 78.80 | 78.81 | 3,466,983 | -0.17(-0.22%) |
Apr 28, 2023 | 78.96 | 78.98 | 78.90 | 78.98 | 4,500,544 | +0.09(+0.11%) |
Apr 27, 2023 | 78.95 | 78.97 | 78.85 | 78.89 | 3,592,120 | -0.15(-0.19%) |
Apr 26, 2023 | 79.14 | 79.15 | 78.99 | 79.05 | 4,998,885 | -0.10(-0.12%) |
Apr 25, 2023 | 78.98 | 79.17 | 78.97 | 79.14 | 3,509,271 | +0.31(+0.39%) |
Apr 24, 2023 | 78.80 | 78.85 | 78.80 | 78.84 | 1,983,248 | +0.09(+0.11%) |
Apr 21, 2023 | 78.87 | 78.88 | 78.74 | 78.75 | 3,484,015 | -0.05(-0.06%) |
Apr 20, 2023 | 78.77 | 78.81 | 78.75 | 78.80 | 4,778,532 | +0.19(+0.24%) |
Apr 19, 2023 | 78.64 | 78.66 | 78.60 | 78.60 | 6,163,234 | -0.07(-0.09%) |
Apr 18, 2023 | 78.69 | 78.75 | 78.65 | 78.67 | 3,718,133 | -0.02(-0.02%) |
Apr 17, 2023 | 78.74 | 78.75 | 78.66 | 78.69 | 3,426,734 | -0.12(-0.15%) |
Apr 14, 2023 | 78.85 | 78.85 | 78.76 | 78.81 | 3,289,078 | -0.18(-0.23%) |
Apr 13, 2023 | 79.05 | 79.09 | 78.97 | 78.99 | 3,486,463 | +0.05(+0.06%) |
Apr 12, 2023 | 78.98 | 78.99 | 78.88 | 78.94 | 6,338,109 | +0.09(+0.11%) |
Apr 11, 2023 | 78.90 | 78.90 | 78.79 | 78.85 | 2,834,758 | -0.01(-0.01%) |
Apr 10, 2023 | 78.90 | 78.92 | 78.85 | 78.86 | 3,852,140 | -0.28(-0.35%) |
Apr 06, 2023 | 79.18 | 79.23 | 79.12 | 79.14 | 4,855,871 | -0.03(-0.04%) |
Apr 05, 2023 | 79.23 | 79.39 | 79.16 | 79.17 | 7,840,884 | +0.11(+0.13%) |
Apr 04, 2023 | 78.81 | 79.09 | 78.81 | 79.07 | 5,104,191 | +0.18(+0.23%) |