Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 81.30 | 81.51 | 79.77 | 80.71 | 2,742,529 | +0.41(+0.51%) |
Jun 29, 2023 | 78.15 | 80.48 | 78.00 | 80.30 | 1,819,977 | +1.83(+2.33%) |
Jun 28, 2023 | 77.91 | 78.55 | 77.16 | 78.47 | 1,543,299 | +0.50(+0.64%) |
Jun 27, 2023 | 75.87 | 78.23 | 75.43 | 77.97 | 1,377,317 | +2.41(+3.19%) |
Jun 26, 2023 | 75.72 | 76.86 | 75.39 | 75.56 | 2,116,024 | +0.33(+0.44%) |
Jun 23, 2023 | 74.99 | 75.28 | 74.31 | 75.23 | 5,446,673 | -1.01(-1.32%) |
Jun 22, 2023 | 76.72 | 76.72 | 75.80 | 76.24 | 1,595,506 | -0.48(-0.63%) |
Jun 21, 2023 | 76.36 | 77.14 | 76.14 | 76.72 | 1,286,788 | -0.22(-0.29%) |
Jun 20, 2023 | 77.29 | 77.99 | 76.45 | 76.94 | 1,903,444 | -0.87(-1.12%) |
Jun 16, 2023 | 79.04 | 79.24 | 77.48 | 77.81 | 3,409,444 | -0.86(-1.09%) |
Jun 15, 2023 | 77.75 | 78.70 | 76.69 | 78.67 | 1,870,636 | +0.28(+0.36%) |
Jun 14, 2023 | 79.71 | 80.25 | 77.96 | 78.39 | 1,505,867 | -0.85(-1.07%) |
Jun 13, 2023 | 78.50 | 79.51 | 78.41 | 79.24 | 1,113,434 | +0.89(+1.14%) |
Jun 12, 2023 | 78.84 | 79.08 | 77.73 | 78.35 | 946,623 | -0.59(-0.75%) |
Jun 09, 2023 | 78.75 | 79.33 | 78.31 | 78.94 | 966,700 | +0.31(+0.39%) |
Jun 08, 2023 | 79.96 | 80.14 | 77.59 | 78.63 | 1,371,122 | -1.31(-1.64%) |
Jun 07, 2023 | 78.25 | 80.19 | 77.85 | 79.94 | 1,900,138 | +2.34(+3.02%) |
Jun 06, 2023 | 76.28 | 77.61 | 76.04 | 77.60 | 899,828 | +1.55(+2.04%) |
Jun 05, 2023 | 76.80 | 77.11 | 75.68 | 76.05 | 1,625,559 | -1.08(-1.40%) |
Jun 02, 2023 | 76.45 | 78.01 | 75.51 | 77.13 | 1,444,102 | +2.11(+2.81%) |
Jun 01, 2023 | 74.76 | 75.17 | 73.95 | 75.02 | 1,245,490 | +0.10(+0.13%) |
May 31, 2023 | 74.54 | 75.40 | 73.92 | 74.92 | 4,538,135 | -0.13(-0.17%) |
May 30, 2023 | 76.14 | 76.44 | 74.88 | 75.05 | 1,951,832 | -0.52(-0.69%) |
May 26, 2023 | 75.00 | 75.75 | 74.15 | 75.57 | 1,124,764 | +0.60(+0.80%) |
May 25, 2023 | 75.07 | 75.36 | 73.92 | 74.97 | 1,566,119 | +0.46(+0.62%) |
May 24, 2023 | 75.36 | 75.75 | 74.13 | 74.51 | 2,087,475 | -1.62(-2.13%) |
May 23, 2023 | 77.95 | 78.45 | 76.06 | 76.13 | 2,285,676 | -1.93(-2.47%) |
May 22, 2023 | 77.20 | 78.58 | 77.00 | 78.06 | 2,573,483 | +0.78(+1.01%) |
May 19, 2023 | 77.44 | 78.06 | 76.26 | 77.28 | 3,568,905 | +0.47(+0.61%) |
May 18, 2023 | 75.21 | 76.92 | 74.81 | 76.81 | 1,634,473 | +1.45(+1.92%) |
May 17, 2023 | 74.20 | 75.42 | 73.25 | 75.36 | 1,647,174 | +1.79(+2.43%) |
May 16, 2023 | 73.90 | 74.25 | 73.27 | 73.57 | 2,789,876 | -0.59(-0.80%) |
May 15, 2023 | 73.43 | 74.31 | 72.90 | 74.16 | 1,005,461 | +1.06(+1.45%) |
May 12, 2023 | 73.96 | 74.22 | 72.62 | 73.10 | 1,317,546 | -0.54(-0.73%) |
May 11, 2023 | 73.40 | 73.75 | 72.96 | 73.64 | 1,296,589 | -0.17(-0.23%) |
May 10, 2023 | 74.22 | 74.39 | 73.10 | 73.81 | 2,075,444 | +0.43(+0.59%) |
May 09, 2023 | 72.13 | 73.52 | 71.45 | 73.38 | 1,780,683 | +0.24(+0.33%) |
May 08, 2023 | 74.31 | 74.44 | 72.39 | 73.14 | 1,492,480 | -1.41(-1.89%) |
May 05, 2023 | 74.68 | 74.70 | 73.55 | 74.55 | 1,671,287 | +0.89(+1.21%) |
May 04, 2023 | 73.65 | 74.63 | 72.18 | 73.66 | 1,764,293 | -0.43(-0.58%) |
May 03, 2023 | 75.62 | 76.26 | 73.84 | 74.09 | 1,837,388 | -1.01(-1.34%) |
May 02, 2023 | 75.76 | 76.35 | 72.48 | 75.10 | 2,634,419 | -1.30(-1.70%) |
May 01, 2023 | 76.46 | 77.90 | 76.21 | 76.40 | 1,591,141 | -0.26(-0.34%) |
Apr 28, 2023 | 75.95 | 77.82 | 75.81 | 76.66 | 2,075,369 | +0.52(+0.68%) |
Apr 27, 2023 | 72.05 | 76.99 | 70.87 | 76.14 | 3,368,461 | +6.20(+8.86%) |
Apr 26, 2023 | 70.35 | 71.02 | 69.46 | 69.94 | 1,716,484 | -0.54(-0.77%) |
Apr 25, 2023 | 70.31 | 70.69 | 69.97 | 70.48 | 1,557,912 | -0.59(-0.83%) |
Apr 24, 2023 | 71.52 | 71.77 | 70.41 | 71.07 | 1,226,868 | -0.79(-1.10%) |
Apr 21, 2023 | 72.75 | 73.00 | 71.64 | 71.86 | 2,504,276 | -0.38(-0.53%) |
Apr 20, 2023 | 71.48 | 72.37 | 71.38 | 72.24 | 1,849,518 | -0.01(-0.01%) |
Apr 19, 2023 | 71.49 | 72.45 | 71.42 | 72.25 | 976,860 | +0.27(+0.38%) |
Apr 18, 2023 | 72.50 | 72.89 | 71.61 | 71.98 | 2,442,184 | -0.31(-0.43%) |
Apr 17, 2023 | 70.79 | 72.45 | 70.69 | 72.29 | 1,397,889 | +1.47(+2.08%) |
Apr 14, 2023 | 71.27 | 71.70 | 69.59 | 70.82 | 1,600,021 | +0.07(+0.10%) |
Apr 13, 2023 | 70.11 | 70.79 | 69.43 | 70.75 | 1,172,256 | +0.91(+1.30%) |
Apr 12, 2023 | 71.41 | 71.43 | 69.75 | 69.84 | 1,498,738 | -0.62(-0.88%) |
Apr 11, 2023 | 70.33 | 71.19 | 70.05 | 70.46 | 1,205,221 | +0.51(+0.73%) |
Apr 10, 2023 | 69.75 | 70.17 | 68.90 | 69.95 | 1,179,010 | -0.36(-0.51%) |
Apr 06, 2023 | 69.87 | 70.39 | 69.56 | 70.31 | 1,432,390 | +0.23(+0.33%) |
Apr 05, 2023 | 70.23 | 70.94 | 69.49 | 70.08 | 2,099,032 | -0.83(-1.17%) |
Apr 04, 2023 | 73.11 | 73.17 | 70.62 | 70.91 | 2,422,536 | -1.86(-2.56%) |