Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 71.56 | 72.29 | 71.16 | 72.19 | 2,587,643 | +1.04(+1.46%) |
Jun 29, 2023 | 70.74 | 71.19 | 70.46 | 71.15 | 1,816,626 | +0.25(+0.36%) |
Jun 28, 2023 | 71.20 | 71.30 | 70.33 | 70.90 | 1,958,916 | -0.50(-0.70%) |
Jun 27, 2023 | 70.35 | 71.70 | 70.30 | 71.39 | 2,511,531 | +0.98(+1.40%) |
Jun 26, 2023 | 70.53 | 70.85 | 70.05 | 70.41 | 3,498,649 | -0.08(-0.11%) |
Jun 23, 2023 | 71.19 | 71.38 | 70.22 | 70.49 | 2,716,464 | -0.77(-1.08%) |
Jun 22, 2023 | 71.26 | 71.36 | 70.80 | 71.26 | 1,418,887 | +0.62(+0.88%) |
Jun 21, 2023 | 70.29 | 70.83 | 69.96 | 70.63 | 1,719,746 | +0.12(+0.17%) |
Jun 20, 2023 | 71.05 | 71.39 | 70.50 | 70.52 | 2,033,101 | -0.89(-1.24%) |
Jun 16, 2023 | 71.35 | 71.80 | 70.81 | 71.40 | 4,521,339 | -0.01(-0.01%) |
Jun 15, 2023 | 71.01 | 71.60 | 71.41 | 3,043,329 | -2.61(-3.52%) | |
May 08, 2023 | 74.95 | 75.05 | 73.76 | 74.02 | 1,797,614 | -0.67(-0.90%) |
May 05, 2023 | 74.13 | 74.70 | 73.76 | 74.69 | 1,983,909 | +1.19(+1.61%) |
May 04, 2023 | 73.37 | 73.94 | 72.70 | 73.51 | 2,833,655 | +0.22(+0.31%) |
May 03, 2023 | 73.11 | 73.83 | 72.88 | 73.28 | 3,687,333 | -0.47(-0.63%) |
May 02, 2023 | 74.56 | 74.56 | 70.85 | 73.75 | 5,980,823 | -0.99(-1.33%) |
May 01, 2023 | 74.80 | 75.77 | 74.54 | 74.74 | 3,716,961 | +0.08(+0.10%) |
Apr 28, 2023 | 72.97 | 74.95 | 72.95 | 74.66 | 2,813,425 | +1.62(+2.21%) |
Apr 27, 2023 | 72.10 | 73.09 | 71.90 | 73.05 | 1,536,821 | +1.08(+1.50%) |
Apr 26, 2023 | 72.61 | 73.58 | 71.65 | 71.97 | 2,693,674 | -0.97(-1.33%) |
Apr 25, 2023 | 73.21 | 73.79 | 72.89 | 72.94 | 2,016,348 | -0.52(-0.70%) |
Apr 24, 2023 | 73.41 | 73.89 | 73.16 | 73.46 | 1,255,878 | -0.06(-0.08%) |
Apr 21, 2023 | 72.67 | 73.64 | 72.57 | 73.51 | 2,216,567 | +1.13(+1.56%) |
Apr 20, 2023 | 72.72 | 72.74 | 72.16 | 72.39 | 1,474,790 | -0.35(-0.48%) |
Apr 19, 2023 | 72.96 | 73.15 | 72.61 | 72.74 | 2,262,207 | -0.01(-0.01%) |
Apr 18, 2023 | 73.33 | 73.41 | 72.26 | 72.75 | 1,450,820 | -0.50(-0.68%) |
Apr 17, 2023 | 71.95 | 73.24 | 71.71 | 73.24 | 2,731,460 | +1.75(+2.45%) |
Apr 14, 2023 | 72.63 | 72.76 | 71.15 | 71.49 | 3,123,000 | -1.15(-1.58%) |
Apr 13, 2023 | 72.48 | 72.86 | 71.55 | 72.64 | 4,625,018 | -0.17(-0.23%) |
Apr 12, 2023 | 76.20 | 76.22 | 72.73 | 72.80 | 3,951,682 | -3.40(-4.46%) |
Apr 11, 2023 | 75.88 | 76.35 | 75.61 | 76.20 | 1,340,663 | +0.59(+0.78%) |
Apr 10, 2023 | 74.65 | 75.76 | 74.61 | 75.61 | 1,561,495 | +0.43(+0.57%) |
Apr 06, 2023 | 75.27 | 75.85 | 74.97 | 75.18 | 2,184,580 | -0.18(-0.23%) |
Apr 05, 2023 | 75.21 | 75.65 | 74.80 | 75.35 | 1,915,021 | +0.19(+0.26%) |
Apr 04, 2023 | 75.73 | 76.40 | 74.92 | 75.16 | 1,746,173 | -0.41(-0.54%) |