Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 70.22 | 70.85 | 70.22 | 70.78 | 60,037 | +0.96(+1.38%) |
Jun 29, 2023 | 69.80 | 69.88 | 69.56 | 69.82 | 142,867 | +0.00(+0.00%) |
Jun 28, 2023 | 69.58 | 70.20 | 69.58 | 69.82 | 48,749 | +0.23(+0.33%) |
Jun 27, 2023 | 68.69 | 69.74 | 68.69 | 69.59 | 46,666 | +1.19(+1.74%) |
Jun 26, 2023 | 68.75 | 69.30 | 68.39 | 68.40 | 38,787 | -0.36(-0.52%) |
Jun 23, 2023 | 68.78 | 69.10 | 68.66 | 68.75 | 27,437 | -0.58(-0.83%) |
Jun 22, 2023 | 68.45 | 69.35 | 68.45 | 69.33 | 76,831 | +0.55(+0.80%) |
Jun 21, 2023 | 69.26 | 69.26 | 68.71 | 68.78 | 34,823 | -0.51(-0.73%) |
Jun 20, 2023 | 69.08 | 69.35 | 68.78 | 69.29 | 31,809 | +0.06(+0.09%) |
Jun 16, 2023 | 69.97 | 69.97 | 69.22 | 69.23 | 60,408 | -0.38(-0.54%) |
Jun 15, 2023 | 68.61 | 69.77 | 68.61 | 69.61 | 122,064 | +0.63(+0.91%) |
Jun 14, 2023 | 69.09 | 69.36 | 68.48 | 68.98 | 39,182 | +0.03(+0.04%) |
Jun 13, 2023 | 68.75 | 68.98 | 68.37 | 68.95 | 335,764 | +0.72(+1.05%) |
Jun 12, 2023 | 67.58 | 68.24 | 67.53 | 68.24 | 29,756 | +0.97(+1.45%) |
Jun 09, 2023 | 67.59 | 67.88 | 67.13 | 67.26 | 34,821 | +0.19(+0.28%) |
Jun 08, 2023 | 66.36 | 67.09 | 66.36 | 67.07 | 18,274 | +0.75(+1.12%) |
Jun 07, 2023 | 67.02 | 67.17 | 66.29 | 66.33 | 22,652 | -0.30(-0.44%) |
Jun 06, 2023 | 65.86 | 66.64 | 65.86 | 66.62 | 28,970 | +0.63(+0.95%) |
Jun 05, 2023 | 66.01 | 66.16 | 65.71 | 66.00 | 120,112 | +0.05(+0.08%) |
Jun 02, 2023 | 65.55 | 66.04 | 65.37 | 65.95 | 100,521 | +1.39(+2.15%) |
Jun 01, 2023 | 63.97 | 64.81 | 63.65 | 64.56 | 68,820 | +0.44(+0.68%) |
May 31, 2023 | 64.28 | 64.28 | 63.49 | 64.12 | 17,599 | -0.43(-0.66%) |
May 30, 2023 | 64.87 | 64.87 | 64.20 | 64.55 | 32,644 | +0.27(+0.42%) |
May 26, 2023 | 63.17 | 64.56 | 63.17 | 64.28 | 21,188 | +1.20(+1.91%) |
May 25, 2023 | 63.41 | 63.41 | 62.91 | 63.08 | 20,557 | -0.37(-0.58%) |
May 24, 2023 | 63.42 | 63.57 | 63.10 | 63.45 | 16,958 | -0.24(-0.37%) |
May 23, 2023 | 63.96 | 64.51 | 63.60 | 63.68 | 44,290 | -0.72(-1.11%) |
May 22, 2023 | 64.70 | 64.78 | 64.34 | 64.40 | 19,149 | -0.24(-0.37%) |
May 19, 2023 | 65.21 | 65.21 | 64.44 | 64.64 | 17,003 | -0.70(-1.06%) |
May 18, 2023 | 64.51 | 65.37 | 64.50 | 65.33 | 31,524 | +1.07(+1.67%) |
May 17, 2023 | 63.49 | 64.36 | 63.49 | 64.26 | 21,935 | +1.05(+1.67%) |
May 16, 2023 | 63.32 | 63.62 | 63.16 | 63.21 | 16,782 | -0.48(-0.75%) |
May 15, 2023 | 63.53 | 63.68 | 63.14 | 63.68 | 23,768 | +0.14(+0.22%) |
May 12, 2023 | 64.13 | 64.23 | 63.20 | 63.55 | 111,876 | -0.39(-0.61%) |
May 11, 2023 | 63.76 | 63.97 | 63.60 | 63.93 | 80,775 | -0.02(-0.03%) |
May 10, 2023 | 64.30 | 64.46 | 63.33 | 63.95 | 37,537 | +0.03(+0.05%) |
May 09, 2023 | 63.60 | 63.93 | 63.58 | 63.92 | 14,513 | -0.03(-0.05%) |
May 08, 2023 | 63.63 | 64.00 | 63.60 | 63.95 | 24,533 | +0.39(+0.61%) |
May 05, 2023 | 62.84 | 63.62 | 62.84 | 63.57 | 15,358 | +1.20(+1.93%) |
May 04, 2023 | 62.96 | 62.98 | 62.19 | 62.36 | 49,981 | -0.65(-1.02%) |
May 03, 2023 | 63.29 | 63.75 | 62.99 | 63.01 | 26,410 | -0.48(-0.75%) |
May 02, 2023 | 63.44 | 63.55 | 62.76 | 63.49 | 37,514 | -0.10(-0.16%) |
May 01, 2023 | 63.74 | 64.02 | 63.50 | 63.59 | 192,467 | -0.38(-0.59%) |
Apr 28, 2023 | 63.33 | 64.02 | 63.08 | 63.96 | 37,277 | +0.33(+0.52%) |
Apr 27, 2023 | 62.63 | 63.67 | 62.63 | 63.63 | 163,031 | +1.37(+2.20%) |
Apr 26, 2023 | 62.83 | 63.03 | 62.16 | 62.26 | 37,522 | -0.49(-0.78%) |
Apr 25, 2023 | 63.60 | 63.62 | 62.73 | 62.75 | 45,129 | -1.23(-1.92%) |
Apr 24, 2023 | 63.92 | 64.32 | 63.49 | 63.98 | 195,676 | +0.08(+0.12%) |
Apr 21, 2023 | 63.58 | 64.05 | 63.30 | 63.90 | 544,399 | +0.51(+0.80%) |
Apr 20, 2023 | 63.17 | 63.81 | 63.17 | 63.40 | 43,479 | -0.55(-0.85%) |
Apr 19, 2023 | 63.62 | 64.13 | 63.53 | 63.94 | 27,873 | -0.14(-0.22%) |
Apr 18, 2023 | 64.12 | 64.29 | 63.84 | 64.08 | 34,704 | +0.24(+0.37%) |
Apr 17, 2023 | 63.54 | 63.87 | 63.35 | 63.84 | 30,407 | +0.34(+0.53%) |
Apr 14, 2023 | 63.36 | 63.95 | 63.08 | 63.51 | 18,823 | -0.09(-0.14%) |
Apr 13, 2023 | 62.83 | 63.64 | 62.81 | 63.60 | 60,572 | +1.12(+1.80%) |
Apr 12, 2023 | 63.92 | 63.92 | 62.45 | 62.47 | 49,216 | -0.95(-1.50%) |
Apr 11, 2023 | 63.46 | 63.71 | 63.22 | 63.43 | 39,447 | +0.17(+0.27%) |
Apr 10, 2023 | 62.24 | 63.28 | 62.16 | 63.26 | 26,332 | +0.44(+0.70%) |
Apr 06, 2023 | 62.56 | 62.89 | 62.04 | 62.82 | 46,495 | -0.04(-0.06%) |
Apr 05, 2023 | 63.56 | 63.56 | 62.69 | 62.86 | 24,699 | -0.93(-1.46%) |
Apr 04, 2023 | 64.17 | 64.18 | 63.39 | 63.79 | 30,365 | -0.15(-0.23%) |