Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.17 | 75.25 | 74.64 | 74.75 | 1,638,984 | +0.22(+0.29%) |
Jun 29, 2023 | 73.72 | 74.69 | 73.65 | 74.53 | 1,444,153 | +0.93(+1.26%) |
Jun 28, 2023 | 73.08 | 73.63 | 72.75 | 73.60 | 1,012,768 | +0.39(+0.53%) |
Jun 27, 2023 | 72.37 | 73.46 | 72.06 | 73.22 | 948,760 | +1.03(+1.42%) |
Jun 26, 2023 | 72.05 | 72.95 | 72.01 | 72.19 | 696,470 | +0.18(+0.25%) |
Jun 23, 2023 | 72.13 | 72.80 | 71.87 | 72.01 | 1,458,364 | -1.16(-1.59%) |
Jun 22, 2023 | 73.55 | 73.55 | 72.84 | 73.17 | 974,374 | -0.58(-0.79%) |
Jun 21, 2023 | 73.63 | 74.20 | 73.29 | 73.76 | 1,187,799 | -0.14(-0.19%) |
Jun 20, 2023 | 73.90 | 74.06 | 73.36 | 73.89 | 1,259,220 | -0.25(-0.33%) |
Jun 16, 2023 | 75.01 | 75.24 | 73.88 | 74.14 | 2,823,559 | -0.67(-0.90%) |
Jun 15, 2023 | 73.87 | 74.84 | 73.82 | 74.81 | 1,320,689 | +5.56(+8.03%) |
May 08, 2023 | 69.75 | 69.85 | 68.91 | 69.25 | 746,136 | -0.20(-0.28%) |
May 05, 2023 | 68.97 | 69.69 | 68.91 | 69.45 | 1,130,238 | +1.61(+2.37%) |
May 04, 2023 | 68.20 | 68.28 | 67.18 | 67.84 | 2,053,189 | -0.77(-1.12%) |
May 03, 2023 | 68.55 | 69.93 | 68.54 | 68.61 | 1,631,767 | +0.28(+0.40%) |
May 02, 2023 | 69.43 | 69.43 | 67.64 | 68.34 | 1,404,191 | -1.45(-2.08%) |
May 01, 2023 | 69.66 | 70.57 | 69.57 | 69.78 | 1,264,316 | +0.04(+0.06%) |
Apr 28, 2023 | 68.97 | 69.97 | 68.92 | 69.75 | 1,346,837 | +0.64(+0.93%) |
Apr 27, 2023 | 68.45 | 69.17 | 68.05 | 69.11 | 1,071,964 | +0.86(+1.26%) |
Apr 26, 2023 | 68.55 | 69.01 | 68.08 | 68.25 | 1,213,701 | -0.65(-0.94%) |
Apr 25, 2023 | 69.90 | 70.02 | 68.88 | 68.90 | 1,044,971 | -1.72(-2.44%) |
Apr 24, 2023 | 70.59 | 71.01 | 70.25 | 70.62 | 698,879 | -0.05(-0.07%) |
Apr 21, 2023 | 70.75 | 70.81 | 69.99 | 70.67 | 1,333,787 | +0.09(+0.13%) |
Apr 20, 2023 | 70.49 | 71.01 | 70.26 | 70.58 | 1,494,961 | -0.40(-0.57%) |
Apr 19, 2023 | 70.47 | 71.15 | 70.27 | 70.99 | 996,968 | +0.16(+0.22%) |
Apr 18, 2023 | 71.47 | 71.49 | 70.43 | 70.83 | 1,509,300 | -0.33(-0.46%) |
Apr 17, 2023 | 70.43 | 71.17 | 70.37 | 71.15 | 943,566 | +0.90(+1.28%) |
Apr 14, 2023 | 70.93 | 71.31 | 69.78 | 70.26 | 1,120,243 | -0.64(-0.90%) |
Apr 13, 2023 | 70.19 | 71.10 | 70.01 | 70.90 | 858,041 | +0.91(+1.30%) |
Apr 12, 2023 | 71.17 | 71.19 | 69.88 | 69.99 | 1,147,867 | -0.50(-0.71%) |
Apr 11, 2023 | 70.26 | 70.81 | 70.09 | 70.49 | 1,361,569 | +0.53(+0.76%) |
Apr 10, 2023 | 68.87 | 69.98 | 68.85 | 69.96 | 941,235 | +0.74(+1.07%) |
Apr 06, 2023 | 69.12 | 69.42 | 68.73 | 69.22 | 1,070,897 | +0.13(+0.19%) |
Apr 05, 2023 | 69.36 | 69.56 | 68.68 | 69.10 | 1,248,391 | -0.68(-0.97%) |
Apr 04, 2023 | 71.19 | 71.27 | 69.38 | 69.78 | 1,201,381 | -1.25(-1.76%) |