Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.64 | 80.00 | 79.59 | 79.79 | 925,852 | +0.71(+0.90%) |
Jun 29, 2023 | 78.72 | 79.21 | 78.56 | 79.08 | 811,545 | +0.44(+0.56%) |
Jun 28, 2023 | 78.62 | 78.76 | 78.30 | 78.64 | 917,604 | -0.10(-0.13%) |
Jun 27, 2023 | 78.22 | 78.94 | 77.97 | 78.74 | 899,897 | +0.91(+1.17%) |
Jun 26, 2023 | 77.81 | 78.15 | 77.77 | 77.83 | 470,920 | -0.09(-0.12%) |
Jun 23, 2023 | 78.02 | 78.26 | 77.83 | 77.92 | 526,305 | -0.61(-0.78%) |
Jun 22, 2023 | 78.52 | 78.65 | 78.22 | 78.53 | 1,172,404 | -0.16(-0.20%) |
Jun 21, 2023 | 79.02 | 79.09 | 78.59 | 78.69 | 750,234 | -0.50(-0.63%) |
Jun 20, 2023 | 79.42 | 79.47 | 78.80 | 79.19 | 612,655 | -0.62(-0.78%) |
Jun 16, 2023 | 80.56 | 80.88 | 79.75 | 79.81 | 1,034,467 | -0.35(-0.44%) |
Jun 15, 2023 | 78.87 | 80.35 | 78.78 | 80.16 | 1,235,887 | +1.02(+1.29%) |
Jun 14, 2023 | 79.00 | 79.50 | 78.36 | 79.14 | 746,917 | +0.23(+0.29%) |
Jun 13, 2023 | 78.84 | 78.97 | 78.42 | 78.91 | 1,195,996 | +0.58(+0.74%) |
Jun 12, 2023 | 77.69 | 78.33 | 77.47 | 78.33 | 834,957 | +0.83(+1.07%) |
Jun 09, 2023 | 77.44 | 77.79 | 77.04 | 77.50 | 710,356 | +0.21(+0.27%) |
Jun 08, 2023 | 76.77 | 77.40 | 76.57 | 77.29 | 615,929 | +0.48(+0.62%) |
Jun 07, 2023 | 77.47 | 77.53 | 76.63 | 76.81 | 950,499 | -0.49(-0.63%) |
Jun 06, 2023 | 76.72 | 77.44 | 76.69 | 77.30 | 1,273,862 | +0.54(+0.70%) |
Jun 05, 2023 | 76.90 | 77.14 | 76.53 | 76.76 | 993,898 | -0.25(-0.32%) |
Jun 02, 2023 | 76.30 | 77.14 | 76.11 | 77.01 | 673,679 | +1.24(+1.64%) |
Jun 01, 2023 | 75.01 | 76.13 | 74.78 | 75.77 | 712,811 | +0.91(+1.22%) |
May 31, 2023 | 74.79 | 75.08 | 74.38 | 74.86 | 657,086 | -0.36(-0.48%) |
May 30, 2023 | 76.12 | 76.17 | 75.00 | 75.22 | 667,280 | -0.26(-0.34%) |
May 26, 2023 | 74.56 | 75.64 | 74.48 | 75.48 | 617,528 | +1.33(+1.79%) |
May 25, 2023 | 74.28 | 74.35 | 73.67 | 74.15 | 688,147 | +0.38(+0.52%) |
May 24, 2023 | 74.12 | 74.12 | 73.57 | 73.77 | 640,010 | -0.70(-0.94%) |
May 23, 2023 | 75.21 | 75.43 | 74.47 | 74.47 | 554,068 | -1.06(-1.40%) |
May 22, 2023 | 75.20 | 75.89 | 75.15 | 75.53 | 669,207 | +0.39(+0.52%) |
May 19, 2023 | 75.55 | 75.73 | 74.87 | 75.14 | 1,210,099 | -0.33(-0.44%) |
May 18, 2023 | 74.51 | 75.56 | 74.46 | 75.47 | 890,422 | +0.96(+1.29%) |
May 17, 2023 | 73.65 | 74.59 | 73.32 | 74.51 | 831,870 | +1.20(+1.64%) |
May 16, 2023 | 73.67 | 73.83 | 73.30 | 73.31 | 545,390 | -0.74(-1.00%) |
May 15, 2023 | 73.27 | 74.09 | 73.16 | 74.05 | 698,910 | +0.86(+1.18%) |
May 12, 2023 | 73.48 | 73.54 | 72.72 | 73.19 | 482,029 | -0.16(-0.22%) |
May 11, 2023 | 73.39 | 73.39 | 72.93 | 73.35 | 691,209 | -0.20(-0.27%) |
May 10, 2023 | 73.72 | 73.89 | 72.85 | 73.55 | 563,315 | +0.42(+0.57%) |
May 09, 2023 | 73.18 | 73.34 | 73.03 | 73.13 | 400,788 | -0.41(-0.56%) |
May 08, 2023 | 73.50 | 73.64 | 73.17 | 73.54 | 344,691 | +0.11(+0.15%) |
May 05, 2023 | 72.92 | 73.66 | 72.85 | 73.43 | 653,996 | +0.89(+1.23%) |
May 04, 2023 | 73.11 | 73.11 | 72.32 | 72.54 | 668,388 | -0.80(-1.09%) |
May 03, 2023 | 74.11 | 74.56 | 73.28 | 73.34 | 705,969 | -0.38(-0.52%) |
May 02, 2023 | 74.49 | 74.49 | 73.09 | 73.72 | 694,781 | -0.74(-0.99%) |
May 01, 2023 | 74.51 | 74.79 | 74.34 | 74.46 | 640,777 | -0.14(-0.19%) |
Apr 28, 2023 | 73.80 | 74.60 | 73.65 | 74.60 | 1,561,464 | +0.69(+0.93%) |
Apr 27, 2023 | 73.09 | 73.97 | 72.79 | 73.91 | 719,832 | +1.72(+2.38%) |
Apr 26, 2023 | 72.77 | 72.94 | 72.01 | 72.19 | 635,768 | +0.02(+0.03%) |
Apr 25, 2023 | 73.38 | 73.44 | 72.15 | 72.17 | 732,864 | -1.53(-2.08%) |
Apr 24, 2023 | 73.97 | 74.19 | 73.37 | 73.70 | 540,708 | -0.13(-0.18%) |
Apr 21, 2023 | 73.85 | 73.95 | 73.40 | 73.83 | 441,343 | +0.10(+0.14%) |
Apr 20, 2023 | 73.56 | 74.19 | 73.45 | 73.73 | 987,694 | -0.15(-0.20%) |
Apr 19, 2023 | 73.45 | 74.03 | 73.42 | 73.88 | 565,674 | +0.06(+0.08%) |
Apr 18, 2023 | 74.19 | 74.19 | 73.49 | 73.82 | 562,851 | +0.11(+0.15%) |
Apr 17, 2023 | 73.19 | 73.71 | 73.04 | 73.71 | 375,784 | +0.26(+0.35%) |
Apr 14, 2023 | 73.47 | 74.00 | 72.86 | 73.45 | 610,616 | -0.25(-0.34%) |
Apr 13, 2023 | 72.91 | 73.73 | 72.86 | 73.70 | 678,049 | +1.05(+1.45%) |
Apr 12, 2023 | 73.60 | 73.78 | 72.55 | 72.65 | 810,221 | -0.49(-0.67%) |
Apr 11, 2023 | 73.12 | 73.41 | 72.86 | 73.14 | 487,677 | +0.19(+0.26%) |
Apr 10, 2023 | 72.30 | 72.96 | 72.10 | 72.95 | 487,593 | +0.14(+0.19%) |
Apr 06, 2023 | 72.28 | 72.86 | 71.87 | 72.81 | 676,777 | +0.40(+0.55%) |
Apr 05, 2023 | 72.84 | 73.00 | 72.08 | 72.41 | 507,264 | -0.63(-0.86%) |
Apr 04, 2023 | 73.85 | 73.88 | 72.74 | 73.04 | 838,800 | -0.44(-0.60%) |