Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 68.77 | 68.93 | 68.31 | 68.61 | 725,440 | +0.34(+0.49%) |
Jun 29, 2023 | 67.55 | 68.47 | 67.28 | 68.28 | 580,095 | +0.81(+1.20%) |
Jun 28, 2023 | 67.19 | 68.17 | 66.61 | 67.47 | 770,608 | +0.12(+0.18%) |
Jun 27, 2023 | 66.24 | 67.37 | 66.00 | 67.35 | 613,708 | +1.38(+2.10%) |
Jun 26, 2023 | 64.80 | 66.21 | 64.61 | 65.96 | 526,357 | +0.89(+1.37%) |
Jun 23, 2023 | 65.47 | 65.58 | 64.24 | 65.07 | 1,277,174 | -1.22(-1.84%) |
Jun 22, 2023 | 67.29 | 67.38 | 66.08 | 66.29 | 858,931 | -1.05(-1.56%) |
Jun 21, 2023 | 67.42 | 67.92 | 67.15 | 67.34 | 566,050 | -0.28(-0.41%) |
Jun 20, 2023 | 67.01 | 67.67 | 66.55 | 67.61 | 575,430 | +0.36(+0.53%) |
Jun 16, 2023 | 68.61 | 68.61 | 66.79 | 67.26 | 1,527,546 | -1.07(-1.56%) |
Jun 15, 2023 | 68.26 | 68.69 | 67.47 | 68.33 | 668,488 | -0.29(-0.42%) |
Jun 14, 2023 | 68.16 | 68.94 | 68.15 | 68.61 | 939,211 | +0.37(+0.54%) |
Jun 13, 2023 | 68.88 | 69.12 | 67.91 | 68.25 | 935,894 | -0.21(-0.30%) |
Jun 12, 2023 | 67.76 | 68.59 | 67.49 | 68.45 | 641,598 | +0.95(+1.40%) |
Jun 09, 2023 | 68.18 | 68.42 | 67.22 | 67.51 | 521,645 | -0.46(-0.68%) |
Jun 08, 2023 | 67.25 | 68.00 | 66.95 | 67.97 | 695,509 | +0.44(+0.66%) |
Jun 07, 2023 | 67.03 | 67.89 | 66.86 | 67.53 | 757,215 | +0.63(+0.94%) |
Jun 06, 2023 | 65.85 | 67.28 | 65.74 | 66.90 | 773,000 | +1.09(+1.65%) |
Jun 05, 2023 | 64.84 | 66.20 | 64.75 | 65.81 | 881,150 | +0.38(+0.59%) |
Jun 02, 2023 | 64.38 | 65.86 | 64.38 | 65.43 | 1,138,600 | +1.94(+3.06%) |
Jun 01, 2023 | 62.80 | 63.82 | 62.47 | 63.48 | 746,122 | +0.59(+0.94%) |
May 31, 2023 | 63.18 | 63.41 | 62.39 | 62.89 | 876,981 | -0.42(-0.67%) |
May 30, 2023 | 64.32 | 64.79 | 63.07 | 63.31 | 877,732 | -1.01(-1.56%) |
May 26, 2023 | 64.27 | 64.74 | 63.85 | 64.32 | 542,787 | +0.21(+0.32%) |
May 25, 2023 | 64.10 | 64.91 | 63.59 | 64.11 | 702,034 | +0.23(+0.36%) |
May 24, 2023 | 63.54 | 64.15 | 62.85 | 63.89 | 831,572 | +0.09(+0.14%) |
May 23, 2023 | 64.84 | 64.88 | 63.23 | 63.80 | 1,094,857 | -1.42(-2.18%) |
May 22, 2023 | 65.95 | 66.16 | 64.97 | 65.22 | 1,676,929 | -0.69(-1.05%) |
May 19, 2023 | 66.68 | 67.01 | 65.61 | 65.91 | 629,117 | -0.77(-1.15%) |
May 18, 2023 | 65.71 | 66.69 | 65.42 | 66.68 | 704,550 | +0.93(+1.41%) |
May 17, 2023 | 65.57 | 66.80 | 65.39 | 65.75 | 1,154,241 | +0.61(+0.94%) |
May 16, 2023 | 67.12 | 67.25 | 65.11 | 65.14 | 946,246 | -2.35(-3.48%) |
May 15, 2023 | 67.60 | 67.76 | 67.11 | 67.49 | 732,525 | +0.07(+0.10%) |
May 12, 2023 | 67.60 | 68.15 | 67.40 | 67.42 | 509,968 | -0.25(-0.36%) |
May 11, 2023 | 68.37 | 68.89 | 67.25 | 67.67 | 1,135,931 | -1.29(-1.87%) |
May 10, 2023 | 70.26 | 70.59 | 68.01 | 68.96 | 908,062 | -1.06(-1.51%) |
May 09, 2023 | 69.12 | 70.53 | 68.76 | 70.01 | 1,027,277 | +0.66(+0.95%) |
May 08, 2023 | 70.05 | 70.55 | 68.43 | 69.35 | 870,013 | -0.32(-0.45%) |
May 05, 2023 | 69.05 | 70.04 | 68.14 | 69.67 | 1,112,638 | +2.58(+3.84%) |
May 04, 2023 | 68.80 | 68.80 | 67.04 | 67.09 | 977,468 | -1.99(-2.89%) |
May 03, 2023 | 70.15 | 70.34 | 69.04 | 69.09 | 925,577 | -1.06(-1.51%) |
May 02, 2023 | 70.34 | 70.44 | 68.35 | 70.14 | 1,069,376 | -0.20(-0.28%) |
May 01, 2023 | 69.03 | 70.42 | 68.84 | 70.34 | 1,409,236 | +1.86(+2.71%) |
Apr 28, 2023 | 67.49 | 68.86 | 67.34 | 68.48 | 883,158 | +0.80(+1.18%) |
Apr 27, 2023 | 66.72 | 68.00 | 65.88 | 67.69 | 1,638,875 | +1.32(+1.99%) |
Apr 26, 2023 | 66.31 | 67.35 | 65.72 | 66.36 | 1,542,338 | +1.00(+1.52%) |
Apr 25, 2023 | 66.12 | 66.31 | 65.28 | 65.37 | 1,314,555 | -1.11(-1.66%) |
Apr 24, 2023 | 67.40 | 67.99 | 66.42 | 66.47 | 1,107,741 | -0.80(-1.19%) |
Apr 21, 2023 | 67.10 | 67.42 | 66.49 | 67.27 | 801,675 | +0.59(+0.89%) |
Apr 20, 2023 | 66.60 | 67.03 | 66.06 | 66.68 | 959,657 | +0.56(+0.85%) |
Apr 19, 2023 | 65.36 | 66.61 | 65.23 | 66.12 | 1,305,253 | +0.63(+0.96%) |
Apr 18, 2023 | 65.68 | 66.46 | 65.45 | 65.48 | 1,180,105 | +0.41(+0.64%) |
Apr 17, 2023 | 64.73 | 65.54 | 64.73 | 65.07 | 1,156,842 | +0.64(+1.00%) |
Apr 14, 2023 | 63.81 | 64.58 | 63.56 | 64.43 | 803,140 | +0.44(+0.69%) |
Apr 13, 2023 | 63.37 | 64.22 | 62.90 | 63.98 | 568,596 | +1.28(+2.05%) |
Apr 12, 2023 | 64.19 | 64.19 | 62.56 | 62.70 | 1,063,470 | -0.97(-1.52%) |
Apr 11, 2023 | 62.98 | 63.93 | 62.85 | 63.67 | 571,774 | +0.81(+1.29%) |
Apr 10, 2023 | 61.65 | 62.96 | 61.65 | 62.86 | 594,838 | +0.82(+1.32%) |
Apr 06, 2023 | 61.77 | 62.15 | 61.03 | 62.04 | 523,863 | +0.30(+0.48%) |
Apr 05, 2023 | 62.46 | 62.73 | 61.36 | 61.74 | 572,877 | -1.24(-1.97%) |
Apr 04, 2023 | 63.83 | 63.83 | 62.06 | 62.99 | 616,852 | -0.56(-0.89%) |