Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 72.12 | 72.69 | 72.06 | 72.58 | 14,578,583 | +0.63(+0.87%) |
Jun 29, 2023 | 71.67 | 72.07 | 71.44 | 71.95 | 10,237,344 | -0.07(-0.10%) |
Jun 28, 2023 | 72.18 | 72.23 | 71.63 | 72.02 | 13,080,602 | -0.49(-0.67%) |
Jun 27, 2023 | 72.10 | 72.58 | 72.08 | 72.51 | 9,161,586 | +0.22(+0.30%) |
Jun 26, 2023 | 72.20 | 72.33 | 71.69 | 72.30 | 9,151,426 | +0.10(+0.14%) |
Jun 23, 2023 | 72.80 | 72.80 | 72.16 | 72.20 | 9,919,447 | -0.48(-0.66%) |
Jun 22, 2023 | 72.63 | 72.78 | 72.40 | 72.68 | 17,625,306 | +0.42(+0.58%) |
Jun 21, 2023 | 71.96 | 72.49 | 71.69 | 72.26 | 13,931,916 | +0.25(+0.35%) |
Jun 20, 2023 | 72.46 | 72.68 | 71.98 | 72.00 | 9,945,493 | -0.55(-0.76%) |
Jun 16, 2023 | 72.69 | 72.92 | 72.49 | 72.56 | 13,042,271 | +0.09(+0.12%) |
Jun 15, 2023 | 72.00 | 72.64 | 71.87 | 72.47 | 16,724,521 | +0.72(+1.00%) |
Jun 14, 2023 | 71.64 | 71.99 | 71.43 | 71.75 | 14,255,160 | +0.44(+0.61%) |
Jun 13, 2023 | 70.92 | 71.42 | 70.83 | 71.31 | 8,646,719 | +0.29(+0.41%) |
Jun 12, 2023 | 71.13 | 71.19 | 70.66 | 71.02 | 11,688,566 | -0.02(-0.03%) |
Jun 09, 2023 | 70.91 | 71.26 | 70.76 | 71.04 | 9,012,046 | -0.12(-0.16%) |
Jun 08, 2023 | 70.75 | 71.18 | 70.58 | 71.16 | 9,140,101 | +0.49(+0.69%) |
Jun 07, 2023 | 70.45 | 70.86 | 70.23 | 70.67 | 13,990,988 | -0.23(-0.33%) |
Jun 06, 2023 | 71.33 | 71.47 | 70.50 | 70.90 | 11,110,972 | -0.36(-0.50%) |
Jun 05, 2023 | 71.42 | 71.93 | 71.14 | 71.26 | 11,136,246 | -0.26(-0.37%) |
Jun 02, 2023 | 70.58 | 71.57 | 70.56 | 71.53 | 15,148,885 | +0.97(+1.38%) |
Jun 01, 2023 | 70.59 | 70.67 | 70.20 | 70.55 | 14,239,438 | -0.06(-0.08%) |
May 31, 2023 | 70.62 | 71.00 | 70.26 | 70.61 | 22,978,518 | +0.08(+0.11%) |
May 30, 2023 | 70.93 | 71.11 | 70.30 | 70.53 | 23,428,014 | -0.82(-1.14%) |
May 26, 2023 | 71.04 | 71.46 | 70.80 | 71.35 | 15,983,605 | +0.24(+0.34%) |
May 25, 2023 | 71.02 | 71.37 | 70.57 | 71.11 | 18,255,024 | -0.54(-0.76%) |
May 24, 2023 | 72.15 | 72.20 | 71.59 | 71.65 | 12,248,643 | -0.47(-0.65%) |
May 23, 2023 | 72.46 | 72.52 | 72.02 | 72.12 | 14,099,394 | -0.53(-0.74%) |
May 22, 2023 | 73.58 | 73.69 | 72.61 | 72.65 | 15,000,568 | -1.12(-1.51%) |
May 19, 2023 | 73.88 | 73.96 | 73.44 | 73.77 | 10,762,343 | +0.05(+0.07%) |
May 18, 2023 | 73.81 | 73.91 | 73.27 | 73.72 | 11,079,090 | -0.36(-0.49%) |
May 17, 2023 | 74.31 | 74.32 | 73.62 | 74.08 | 11,208,764 | -0.04(-0.05%) |
May 16, 2023 | 74.64 | 74.64 | 74.01 | 74.12 | 11,640,343 | -0.63(-0.84%) |
May 15, 2023 | 75.05 | 75.15 | 74.42 | 74.75 | 8,904,384 | -0.18(-0.25%) |
May 12, 2023 | 74.72 | 74.96 | 74.56 | 74.94 | 7,216,578 | +0.29(+0.39%) |
May 11, 2023 | 74.40 | 74.69 | 73.99 | 74.64 | 12,134,218 | +0.22(+0.30%) |
May 10, 2023 | 74.56 | 74.88 | 73.90 | 74.42 | 12,616,361 | -0.12(-0.16%) |
May 09, 2023 | 74.78 | 74.78 | 74.40 | 74.54 | 7,141,680 | -0.23(-0.31%) |
May 08, 2023 | 74.73 | 74.87 | 74.52 | 74.77 | 8,304,416 | -0.22(-0.30%) |
May 05, 2023 | 74.42 | 75.05 | 74.33 | 74.99 | 10,784,804 | +0.69(+0.93%) |
May 04, 2023 | 74.57 | 74.68 | 74.07 | 74.30 | 12,023,069 | -0.18(-0.25%) |
May 03, 2023 | 74.88 | 75.19 | 74.47 | 74.49 | 11,996,334 | -0.61(-0.82%) |
May 02, 2023 | 75.24 | 75.28 | 74.34 | 75.10 | 19,693,634 | -0.20(-0.27%) |
May 01, 2023 | 75.12 | 75.62 | 75.10 | 75.31 | 11,177,275 | +0.06(+0.08%) |
Apr 28, 2023 | 75.04 | 75.39 | 74.86 | 75.25 | 10,042,167 | +0.40(+0.53%) |
Apr 27, 2023 | 74.06 | 74.92 | 74.01 | 74.85 | 11,616,749 | +0.83(+1.12%) |
Apr 26, 2023 | 74.26 | 74.54 | 73.98 | 74.02 | 9,034,646 | -0.58(-0.78%) |
Apr 25, 2023 | 74.68 | 75.18 | 74.52 | 74.61 | 12,534,120 | -0.10(-0.13%) |
Apr 24, 2023 | 74.40 | 74.75 | 74.40 | 74.70 | 8,976,767 | +0.30(+0.40%) |
Apr 21, 2023 | 74.36 | 74.79 | 74.24 | 74.40 | 10,735,002 | +0.53(+0.72%) |
Apr 20, 2023 | 73.43 | 76.95 | 73.39 | 73.87 | 7,703,171 | +0.17(+0.24%) |
Apr 19, 2023 | 73.83 | 73.91 | 73.47 | 73.69 | 6,466,875 | -0.05(-0.07%) |
Apr 18, 2023 | 73.51 | 73.81 | 73.27 | 73.74 | 7,443,936 | +0.22(+0.30%) |
Apr 17, 2023 | 73.20 | 73.52 | 73.11 | 73.52 | 9,965,643 | +0.47(+0.64%) |
Apr 14, 2023 | 73.32 | 73.64 | 72.85 | 73.05 | 9,045,875 | -0.47(-0.63%) |
Apr 13, 2023 | 73.14 | 73.56 | 72.80 | 73.52 | 14,796,491 | +0.41(+0.56%) |
Apr 12, 2023 | 73.43 | 73.67 | 73.01 | 73.11 | 10,688,969 | -0.33(-0.45%) |
Apr 11, 2023 | 73.36 | 73.64 | 73.30 | 73.44 | 13,321,466 | +0.21(+0.29%) |
Apr 10, 2023 | 72.97 | 73.25 | 72.53 | 73.23 | 9,698,027 | +0.00(+0.00%) |
Apr 06, 2023 | 73.10 | 73.35 | 72.79 | 73.23 | 8,867,952 | +0.06(+0.08%) |
Apr 05, 2023 | 73.03 | 73.49 | 73.03 | 73.17 | 12,771,646 | +0.34(+0.47%) |
Apr 04, 2023 | 72.94 | 73.26 | 72.67 | 72.83 | 7,484,798 | -0.15(-0.20%) |