Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 74.85 | 75.53 | 74.80 | 75.17 | 4,901,054 | +0.47(+0.63%) |
Jun 29, 2023 | 73.62 | 74.87 | 73.31 | 74.70 | 4,545,513 | +0.63(+0.86%) |
Jun 28, 2023 | 73.50 | 74.09 | 72.83 | 74.06 | 5,227,559 | +0.18(+0.24%) |
Jun 27, 2023 | 74.55 | 74.76 | 73.78 | 73.89 | 7,675,149 | -0.89(-1.19%) |
Jun 26, 2023 | 74.79 | 75.03 | 73.77 | 74.78 | 4,340,815 | -0.46(-0.61%) |
Jun 23, 2023 | 76.43 | 76.43 | 75.17 | 75.23 | 11,376,367 | -0.87(-1.14%) |
Jun 22, 2023 | 76.13 | 76.28 | 75.57 | 76.10 | 4,037,267 | +0.37(+0.49%) |
Jun 21, 2023 | 75.74 | 76.04 | 75.34 | 75.73 | 3,708,267 | +0.00(+0.00%) |
Jun 20, 2023 | 76.04 | 76.62 | 75.72 | 75.73 | 5,362,460 | -0.16(-0.21%) |
Jun 16, 2023 | 75.22 | 76.14 | 75.22 | 75.89 | 7,552,734 | +0.96(+1.28%) |
Jun 15, 2023 | 74.01 | 74.95 | 73.66 | 74.93 | 4,045,946 | +1.35(+1.83%) |
Jun 14, 2023 | 73.40 | 73.98 | 73.16 | 73.59 | 3,053,232 | +0.18(+0.24%) |
Jun 13, 2023 | 73.46 | 73.67 | 73.21 | 73.41 | 4,223,565 | -0.47(-0.63%) |
Jun 12, 2023 | 74.34 | 74.43 | 73.35 | 73.88 | 3,458,784 | -0.12(-0.16%) |
Jun 09, 2023 | 73.62 | 74.21 | 73.50 | 74.00 | 3,266,133 | +0.11(+0.15%) |
Jun 08, 2023 | 73.44 | 73.92 | 73.24 | 73.89 | 3,299,069 | +0.52(+0.70%) |
Jun 07, 2023 | 73.39 | 73.60 | 72.62 | 73.37 | 3,976,328 | -0.36(-0.49%) |
Jun 06, 2023 | 74.50 | 74.67 | 73.46 | 73.73 | 5,282,928 | -0.66(-0.89%) |
Jun 05, 2023 | 74.17 | 75.13 | 73.98 | 74.40 | 5,037,997 | +0.20(+0.26%) |
Jun 02, 2023 | 72.93 | 74.27 | 72.79 | 74.20 | 4,873,700 | +1.12(+1.54%) |
Jun 01, 2023 | 73.09 | 73.44 | 72.82 | 73.08 | 4,821,054 | +0.51(+0.70%) |
May 31, 2023 | 73.31 | 73.39 | 72.49 | 72.57 | 19,610,176 | -0.56(-0.76%) |
May 30, 2023 | 73.64 | 74.03 | 72.85 | 73.13 | 4,449,528 | -1.23(-1.65%) |
May 26, 2023 | 74.35 | 74.85 | 74.29 | 74.36 | 5,893,343 | -0.04(-0.05%) |
May 25, 2023 | 74.40 | 74.77 | 73.70 | 74.40 | 6,304,183 | -0.22(-0.30%) |
May 24, 2023 | 75.36 | 75.55 | 74.61 | 74.62 | 7,773,247 | -0.55(-0.73%) |
May 23, 2023 | 76.39 | 76.42 | 75.17 | 75.17 | 5,431,418 | -1.34(-1.75%) |
May 22, 2023 | 77.64 | 77.72 | 76.32 | 76.50 | 6,217,370 | -1.48(-1.90%) |
May 19, 2023 | 77.93 | 78.09 | 77.44 | 77.99 | 3,941,504 | +0.23(+0.30%) |
May 18, 2023 | 78.16 | 78.31 | 77.09 | 77.75 | 4,144,479 | -0.80(-1.02%) |
May 17, 2023 | 78.78 | 79.10 | 78.19 | 78.55 | 3,159,891 | -0.25(-0.32%) |
May 16, 2023 | 79.18 | 79.31 | 78.44 | 78.81 | 7,337,953 | -0.30(-0.38%) |
May 15, 2023 | 79.90 | 80.09 | 78.85 | 79.11 | 4,588,676 | -0.88(-1.10%) |
May 12, 2023 | 79.49 | 80.05 | 79.33 | 79.99 | 3,570,712 | +0.34(+0.43%) |
May 11, 2023 | 79.39 | 79.68 | 78.94 | 79.64 | 3,324,185 | +0.52(+0.65%) |
May 10, 2023 | 78.59 | 79.35 | 78.39 | 79.13 | 5,221,393 | +0.45(+0.57%) |
May 09, 2023 | 79.05 | 79.23 | 78.59 | 78.68 | 3,447,310 | -0.11(-0.14%) |
May 08, 2023 | 78.53 | 79.00 | 78.22 | 78.79 | 6,728,337 | +0.16(+0.20%) |
May 05, 2023 | 78.64 | 79.03 | 78.39 | 78.63 | 5,493,055 | -0.20(-0.25%) |
May 04, 2023 | 79.55 | 79.77 | 78.50 | 78.83 | 7,626,963 | -0.46(-0.58%) |
May 03, 2023 | 78.83 | 79.84 | 78.66 | 79.28 | 6,539,050 | +0.40(+0.51%) |
May 02, 2023 | 78.83 | 79.08 | 78.31 | 78.88 | 6,111,910 | +0.16(+0.20%) |
May 01, 2023 | 77.90 | 79.05 | 77.45 | 78.73 | 6,263,473 | +0.87(+1.12%) |
Apr 28, 2023 | 77.15 | 79.51 | 77.15 | 77.86 | 9,873,574 | +1.82(+2.40%) |
Apr 27, 2023 | 75.12 | 76.08 | 74.91 | 76.03 | 5,792,895 | +1.22(+1.63%) |
Apr 26, 2023 | 75.28 | 75.76 | 74.75 | 74.82 | 4,767,875 | -1.00(-1.31%) |
Apr 25, 2023 | 76.14 | 76.65 | 75.62 | 75.81 | 6,597,994 | -0.18(-0.23%) |
Apr 24, 2023 | 74.91 | 76.04 | 74.91 | 75.99 | 5,484,280 | +1.05(+1.41%) |
Apr 21, 2023 | 75.30 | 75.62 | 74.86 | 74.93 | 12,000,527 | +0.43(+0.58%) |
Apr 20, 2023 | 73.52 | 74.60 | 73.40 | 74.50 | 7,956,775 | +1.22(+1.66%) |
Apr 19, 2023 | 73.39 | 73.58 | 72.83 | 73.28 | 3,743,968 | +0.05(+0.07%) |
Apr 18, 2023 | 73.41 | 73.67 | 72.87 | 73.23 | 3,609,400 | -0.16(-0.21%) |
Apr 17, 2023 | 73.46 | 73.81 | 73.12 | 73.39 | 4,876,358 | +0.11(+0.15%) |
Apr 14, 2023 | 73.81 | 73.93 | 73.05 | 73.28 | 3,875,211 | -0.90(-1.22%) |
Apr 13, 2023 | 73.73 | 74.29 | 73.52 | 74.19 | 3,419,352 | +0.46(+0.62%) |
Apr 12, 2023 | 73.70 | 74.26 | 73.31 | 73.73 | 4,578,080 | +0.03(+0.04%) |
Apr 11, 2023 | 73.27 | 73.88 | 73.00 | 73.70 | 7,339,631 | +0.85(+1.17%) |
Apr 10, 2023 | 72.88 | 73.03 | 72.34 | 72.85 | 2,821,223 | -0.52(-0.71%) |
Apr 06, 2023 | 73.28 | 73.75 | 72.72 | 73.37 | 3,364,581 | +0.31(+0.42%) |
Apr 05, 2023 | 73.03 | 73.77 | 73.02 | 73.06 | 5,105,326 | +0.61(+0.84%) |
Apr 04, 2023 | 73.24 | 73.58 | 72.42 | 72.45 | 3,097,109 | -0.61(-0.84%) |