Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 67.88 | 67.88 | 66.89 | 67.44 | 995,179 | -0.31(-0.46%) |
Jun 29, 2023 | 66.51 | 67.92 | 66.18 | 67.75 | 1,102,851 | +1.31(+1.97%) |
Jun 28, 2023 | 67.00 | 67.25 | 66.14 | 66.44 | 1,037,657 | -0.57(-0.85%) |
Jun 27, 2023 | 66.73 | 67.59 | 66.51 | 67.01 | 1,396,521 | +0.66(+0.99%) |
Jun 26, 2023 | 65.60 | 66.83 | 65.33 | 66.35 | 891,431 | +0.65(+0.99%) |
Jun 23, 2023 | 65.10 | 66.50 | 64.01 | 65.70 | 3,231,813 | -2.16(-3.18%) |
Jun 22, 2023 | 66.76 | 68.14 | 66.60 | 67.86 | 1,270,587 | +0.61(+0.91%) |
Jun 21, 2023 | 67.38 | 68.70 | 66.71 | 67.25 | 1,597,616 | +0.04(+0.06%) |
Jun 20, 2023 | 69.90 | 69.96 | 67.06 | 67.21 | 2,512,970 | -3.45(-4.88%) |
Jun 16, 2023 | 70.10 | 71.03 | 69.86 | 70.66 | 14,185,203 | +0.70(+1.00%) |
Jun 15, 2023 | 69.80 | 70.50 | 68.84 | 69.96 | 1,489,010 | -1.04(-1.46%) |
Jun 14, 2023 | 71.88 | 72.12 | 70.72 | 71.00 | 1,466,627 | -0.14(-0.20%) |
Jun 13, 2023 | 69.61 | 71.67 | 69.26 | 71.14 | 1,865,215 | +1.72(+2.48%) |
Jun 12, 2023 | 67.80 | 69.84 | 67.28 | 69.42 | 1,494,183 | +2.15(+3.20%) |
Jun 09, 2023 | 67.21 | 68.46 | 66.78 | 67.27 | 1,144,279 | +0.07(+0.10%) |
Jun 08, 2023 | 67.12 | 67.70 | 66.35 | 67.20 | 1,006,874 | -0.27(-0.40%) |
Jun 07, 2023 | 67.62 | 68.32 | 66.13 | 67.47 | 1,402,015 | -0.09(-0.13%) |
Jun 06, 2023 | 67.56 | 69.19 | 67.50 | 67.56 | 1,762,755 | +1.57(+2.38%) |
Jun 05, 2023 | 66.25 | 66.87 | 63.89 | 65.99 | 2,435,223 | +2.28(+3.58%) |
Jun 02, 2023 | 63.12 | 64.17 | 60.22 | 63.71 | 3,486,266 | +0.58(+0.92%) |
Jun 01, 2023 | 63.92 | 64.39 | 62.79 | 63.13 | 1,659,628 | -0.81(-1.27%) |
May 31, 2023 | 64.51 | 64.81 | 63.67 | 63.94 | 1,056,594 | -1.09(-1.68%) |
May 30, 2023 | 66.67 | 66.88 | 64.65 | 65.03 | 858,990 | -1.32(-1.99%) |
May 26, 2023 | 66.92 | 67.32 | 66.28 | 66.35 | 733,888 | -0.26(-0.39%) |
May 25, 2023 | 67.04 | 67.16 | 65.74 | 66.61 | 884,611 | -0.24(-0.36%) |
May 24, 2023 | 66.25 | 67.20 | 65.82 | 66.85 | 676,889 | +0.38(+0.57%) |
May 23, 2023 | 67.69 | 68.37 | 66.34 | 66.47 | 793,065 | -1.53(-2.25%) |
May 22, 2023 | 68.02 | 68.73 | 67.38 | 68.00 | 875,914 | +0.27(+0.40%) |
May 19, 2023 | 70.25 | 70.48 | 67.64 | 67.73 | 1,076,879 | -1.93(-2.77%) |
May 18, 2023 | 69.55 | 70.50 | 69.29 | 69.66 | 797,614 | -0.20(-0.29%) |
May 17, 2023 | 69.20 | 70.05 | 69.20 | 69.86 | 645,531 | +0.80(+1.16%) |
May 16, 2023 | 69.03 | 69.35 | 68.06 | 69.06 | 1,104,943 | +0.06(+0.09%) |
May 15, 2023 | 68.34 | 69.40 | 68.17 | 69.00 | 770,482 | +0.80(+1.17%) |
May 12, 2023 | 69.22 | 69.67 | 67.44 | 68.20 | 965,594 | -1.09(-1.57%) |
May 11, 2023 | 68.81 | 69.82 | 67.95 | 69.29 | 869,974 | +0.18(+0.26%) |
May 10, 2023 | 70.93 | 70.97 | 67.58 | 69.11 | 1,088,399 | -1.15(-1.64%) |
May 09, 2023 | 71.84 | 72.33 | 69.80 | 70.26 | 1,260,838 | -1.76(-2.44%) |
May 08, 2023 | 69.23 | 73.13 | 69.23 | 72.02 | 1,442,517 | +2.49(+3.58%) |
May 05, 2023 | 69.01 | 70.50 | 68.88 | 69.53 | 2,569,237 | +1.24(+1.82%) |
May 04, 2023 | 73.50 | 74.00 | 67.67 | 68.29 | 5,930,173 | -13.26(-16.26%) |
May 03, 2023 | 82.29 | 83.11 | 81.35 | 81.55 | 1,160,503 | -1.08(-1.31%) |
May 02, 2023 | 82.84 | 82.95 | 81.24 | 82.63 | 587,833 | -0.50(-0.60%) |
May 01, 2023 | 83.14 | 84.48 | 82.69 | 83.13 | 944,773 | -0.01(-0.01%) |
Apr 28, 2023 | 81.97 | 84.06 | 81.97 | 83.14 | 941,668 | +1.09(+1.33%) |
Apr 27, 2023 | 80.07 | 82.27 | 79.27 | 82.05 | 1,059,888 | +2.15(+2.69%) |
Apr 26, 2023 | 78.83 | 80.73 | 78.78 | 79.90 | 1,137,688 | +1.25(+1.59%) |
Apr 25, 2023 | 78.83 | 79.78 | 78.30 | 78.65 | 804,853 | -0.07(-0.09%) |
Apr 24, 2023 | 78.73 | 79.56 | 78.49 | 78.72 | 697,344 | -0.83(-1.04%) |
Apr 21, 2023 | 77.80 | 79.76 | 77.61 | 79.55 | 778,591 | +1.96(+2.53%) |
Apr 20, 2023 | 77.19 | 78.12 | 77.11 | 77.59 | 565,192 | -0.26(-0.33%) |
Apr 19, 2023 | 77.53 | 77.96 | 76.90 | 77.85 | 708,469 | -0.28(-0.36%) |
Apr 18, 2023 | 77.12 | 78.49 | 76.88 | 78.13 | 753,178 | +1.45(+1.89%) |
Apr 17, 2023 | 76.66 | 77.42 | 76.30 | 76.68 | 661,467 | +0.14(+0.18%) |
Apr 14, 2023 | 77.14 | 77.88 | 76.03 | 76.54 | 594,952 | -0.70(-0.91%) |
Apr 13, 2023 | 76.94 | 77.74 | 76.40 | 77.24 | 396,917 | +0.50(+0.65%) |
Apr 12, 2023 | 79.64 | 79.64 | 76.00 | 76.74 | 1,433,011 | -2.39(-3.02%) |
Apr 11, 2023 | 78.45 | 80.14 | 78.14 | 79.13 | 872,824 | +1.06(+1.36%) |
Apr 10, 2023 | 76.13 | 78.36 | 76.13 | 78.07 | 890,095 | +2.17(+2.86%) |
Apr 06, 2023 | 75.83 | 75.95 | 74.97 | 75.90 | 563,603 | +0.07(+0.09%) |
Apr 05, 2023 | 75.73 | 76.15 | 74.51 | 75.83 | 790,025 | -0.56(-0.73%) |
Apr 04, 2023 | 76.45 | 76.61 | 74.19 | 76.39 | 1,019,208 | +0.03(+0.04%) |