Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 71.20 | 72.54 | 71.10 | 72.43 | 9,537,484 | +1.36(+1.91%) |
Jun 29, 2023 | 70.95 | 71.85 | 70.78 | 71.08 | 7,368,625 | -0.62(-0.86%) |
Jun 28, 2023 | 72.19 | 72.44 | 71.48 | 71.69 | 8,947,981 | -0.46(-0.64%) |
Jun 27, 2023 | 72.78 | 73.02 | 71.47 | 72.15 | 6,135,249 | -0.37(-0.51%) |
Jun 26, 2023 | 72.33 | 73.00 | 72.05 | 72.52 | 5,808,284 | +0.12(+0.16%) |
Jun 23, 2023 | 73.50 | 74.18 | 72.24 | 72.40 | 9,304,795 | -0.94(-1.28%) |
Jun 22, 2023 | 74.26 | 74.57 | 73.21 | 73.34 | 7,146,674 | -0.63(-0.86%) |
Jun 21, 2023 | 72.68 | 74.22 | 71.96 | 73.98 | 7,351,174 | +1.00(+1.36%) |
Jun 20, 2023 | 73.83 | 74.36 | 72.73 | 72.98 | 8,004,788 | -0.81(-1.10%) |
Jun 16, 2023 | 72.97 | 74.60 | 72.94 | 73.79 | 23,616,040 | +1.20(+1.65%) |
Jun 15, 2023 | 71.98 | 72.75 | 71.66 | 72.59 | 10,343,984 | +0.94(+1.31%) |
Jun 14, 2023 | 73.12 | 73.17 | 71.54 | 71.65 | 9,110,610 | -0.93(-1.28%) |
Jun 13, 2023 | 72.14 | 72.91 | 71.99 | 72.58 | 8,788,691 | +0.36(+0.50%) |
Jun 12, 2023 | 72.64 | 72.70 | 71.93 | 72.22 | 7,749,081 | -0.09(-0.12%) |
Jun 09, 2023 | 73.08 | 73.41 | 72.24 | 72.31 | 6,158,856 | -0.81(-1.11%) |
Jun 08, 2023 | 72.71 | 73.33 | 72.31 | 73.12 | 10,231,342 | +0.71(+0.98%) |
Jun 07, 2023 | 71.89 | 72.73 | 71.53 | 72.40 | 6,646,373 | +0.77(+1.08%) |
Jun 06, 2023 | 72.02 | 72.38 | 71.61 | 71.63 | 5,790,892 | -0.20(-0.29%) |
Jun 05, 2023 | 72.38 | 73.11 | 71.59 | 71.84 | 5,706,881 | -0.25(-0.35%) |
Jun 02, 2023 | 71.30 | 72.43 | 70.79 | 72.09 | 7,350,461 | +0.87(+1.22%) |
Jun 01, 2023 | 71.31 | 71.68 | 70.73 | 71.22 | 6,902,710 | -0.49(-0.68%) |
May 31, 2023 | 70.91 | 72.01 | 70.16 | 71.71 | 11,383,306 | +0.75(+1.06%) |
May 30, 2023 | 72.58 | 72.97 | 70.82 | 70.96 | 7,041,455 | -1.20(-1.66%) |
May 26, 2023 | 71.39 | 72.78 | 70.87 | 72.16 | 7,349,067 | +0.97(+1.37%) |
May 25, 2023 | 71.95 | 71.95 | 70.29 | 71.19 | 7,978,319 | -0.82(-1.14%) |
May 24, 2023 | 71.92 | 72.18 | 71.45 | 72.01 | 7,092,469 | +0.08(+0.11%) |
May 23, 2023 | 71.87 | 72.94 | 71.69 | 71.93 | 9,022,228 | -0.41(-0.56%) |
May 22, 2023 | 72.66 | 72.91 | 72.23 | 72.34 | 4,404,646 | +0.10(+0.13%) |
May 19, 2023 | 73.28 | 73.50 | 72.23 | 72.24 | 6,535,534 | -0.60(-0.83%) |
May 18, 2023 | 72.50 | 72.99 | 71.98 | 72.84 | 7,226,337 | -0.23(-0.32%) |
May 17, 2023 | 73.88 | 73.99 | 72.93 | 73.08 | 5,576,110 | -0.48(-0.66%) |
May 16, 2023 | 75.17 | 75.17 | 73.42 | 73.56 | 6,408,481 | -1.65(-2.19%) |
May 15, 2023 | 76.11 | 76.17 | 74.51 | 75.21 | 5,597,940 | -0.41(-0.54%) |
May 12, 2023 | 74.58 | 75.65 | 74.28 | 75.62 | 8,572,501 | +1.80(+2.44%) |
May 11, 2023 | 74.29 | 74.53 | 73.27 | 73.81 | 6,745,248 | -0.77(-1.03%) |
May 10, 2023 | 73.84 | 74.84 | 73.66 | 74.58 | 5,872,349 | +1.27(+1.73%) |
May 09, 2023 | 73.93 | 73.94 | 72.93 | 73.31 | 5,761,096 | -0.47(-0.63%) |
May 08, 2023 | 73.26 | 74.38 | 73.02 | 73.78 | 6,960,789 | +0.53(+0.73%) |
May 05, 2023 | 73.34 | 74.27 | 72.93 | 73.24 | 6,408,077 | +0.00(+0.00%) |
May 04, 2023 | 73.12 | 73.40 | 72.32 | 73.24 | 6,229,546 | +0.12(+0.16%) |
May 03, 2023 | 73.97 | 74.26 | 73.01 | 73.13 | 6,459,934 | -0.53(-0.72%) |
May 02, 2023 | 74.36 | 74.71 | 73.24 | 73.66 | 7,911,777 | -0.83(-1.12%) |
May 01, 2023 | 74.17 | 75.05 | 74.07 | 74.49 | 5,376,245 | +0.16(+0.22%) |
Apr 28, 2023 | 73.15 | 74.40 | 73.15 | 74.33 | 10,315,676 | +0.76(+1.03%) |
Apr 27, 2023 | 72.08 | 74.22 | 71.69 | 73.57 | 8,417,780 | +1.73(+2.40%) |
Apr 26, 2023 | 74.47 | 74.64 | 71.81 | 71.85 | 13,327,926 | -3.64(-4.82%) |
Apr 25, 2023 | 75.40 | 76.72 | 75.17 | 75.48 | 8,659,829 | -1.18(-1.54%) |
Apr 24, 2023 | 76.15 | 76.87 | 76.14 | 76.67 | 5,902,390 | +0.05(+0.06%) |
Apr 21, 2023 | 77.05 | 77.38 | 76.20 | 76.62 | 5,353,401 | +0.23(+0.30%) |
Apr 20, 2023 | 76.36 | 76.72 | 75.88 | 76.38 | 4,485,100 | -0.18(-0.24%) |
Apr 19, 2023 | 75.96 | 76.79 | 75.94 | 76.57 | 3,931,360 | +0.62(+0.82%) |
Apr 18, 2023 | 76.37 | 76.69 | 75.60 | 75.95 | 8,399,807 | -0.23(-0.31%) |
Apr 17, 2023 | 75.83 | 76.19 | 75.45 | 76.18 | 4,529,373 | +0.50(+0.67%) |
Apr 14, 2023 | 76.04 | 76.12 | 75.23 | 75.68 | 5,073,238 | -0.81(-1.05%) |
Apr 13, 2023 | 76.06 | 76.74 | 75.15 | 76.48 | 5,080,172 | +0.25(+0.33%) |
Apr 12, 2023 | 76.33 | 77.05 | 75.90 | 76.23 | 6,996,713 | +0.24(+0.32%) |
Apr 11, 2023 | 76.04 | 76.24 | 75.56 | 75.99 | 6,205,973 | -0.09(-0.11%) |
Apr 10, 2023 | 76.00 | 76.14 | 74.99 | 76.07 | 5,822,409 | -0.52(-0.68%) |
Apr 06, 2023 | 76.43 | 76.63 | 75.62 | 76.60 | 5,595,841 | +0.62(+0.82%) |
Apr 05, 2023 | 75.56 | 76.58 | 75.40 | 75.98 | 8,453,829 | +1.13(+1.52%) |
Apr 04, 2023 | 74.54 | 75.35 | 74.13 | 74.84 | 6,357,100 | +0.48(+0.64%) |