Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.87 | 81.45 | 79.68 | 79.98 | 3,116,953 | +0.99(+1.26%) |
Jun 29, 2023 | 77.44 | 79.62 | 77.11 | 78.99 | 2,360,451 | +1.85(+2.39%) |
Jun 28, 2023 | 76.84 | 77.24 | 76.45 | 77.14 | 1,900,859 | +0.31(+0.40%) |
Jun 27, 2023 | 75.97 | 76.89 | 75.46 | 76.84 | 1,840,112 | +1.10(+1.45%) |
Jun 26, 2023 | 75.40 | 76.26 | 75.14 | 75.74 | 1,864,597 | +0.74(+0.98%) |
Jun 23, 2023 | 74.26 | 75.15 | 73.56 | 75.00 | 2,707,523 | +0.32(+0.42%) |
Jun 22, 2023 | 75.06 | 75.11 | 74.23 | 74.69 | 1,532,808 | -0.39(-0.52%) |
Jun 21, 2023 | 74.25 | 75.38 | 73.71 | 75.08 | 2,397,679 | +0.72(+0.96%) |
Jun 20, 2023 | 74.82 | 74.92 | 73.51 | 74.36 | 2,576,690 | -0.82(-1.09%) |
Jun 16, 2023 | 75.96 | 75.96 | 75.03 | 75.18 | 4,127,681 | -0.40(-0.53%) |
Jun 15, 2023 | 74.85 | 75.76 | 74.31 | 75.59 | 1,874,446 | +0.95(+1.27%) |
Jun 14, 2023 | 76.47 | 76.63 | 74.23 | 74.64 | 2,370,483 | -1.36(-1.79%) |
Jun 13, 2023 | 74.94 | 76.35 | 74.60 | 76.00 | 2,693,399 | +1.64(+2.21%) |
Jun 12, 2023 | 73.46 | 74.55 | 73.00 | 74.35 | 2,032,475 | +0.89(+1.21%) |
Jun 09, 2023 | 73.18 | 73.99 | 73.09 | 73.46 | 1,823,270 | +0.11(+0.16%) |
Jun 08, 2023 | 72.80 | 73.54 | 72.47 | 73.35 | 1,980,160 | +0.50(+0.68%) |
Jun 07, 2023 | 71.55 | 72.94 | 71.03 | 72.85 | 2,242,137 | +1.53(+2.15%) |
Jun 06, 2023 | 70.28 | 71.64 | 69.85 | 71.32 | 2,200,515 | +1.20(+1.72%) |
Jun 05, 2023 | 70.26 | 71.35 | 69.46 | 70.12 | 2,540,503 | +0.03(+0.04%) |
Jun 02, 2023 | 67.73 | 70.18 | 67.29 | 70.09 | 2,759,422 | +3.14(+4.69%) |
Jun 01, 2023 | 65.97 | 66.98 | 65.40 | 66.95 | 2,306,057 | +1.18(+1.80%) |
May 31, 2023 | 67.82 | 67.82 | 65.54 | 65.77 | 5,489,882 | -2.28(-3.34%) |
May 30, 2023 | 68.17 | 68.28 | 67.22 | 68.04 | 1,863,762 | -0.18(-0.27%) |
May 26, 2023 | 68.32 | 68.53 | 67.77 | 68.22 | 1,967,221 | +0.32(+0.46%) |
May 25, 2023 | 67.18 | 67.98 | 66.74 | 67.91 | 2,572,768 | +0.55(+0.82%) |
May 24, 2023 | 68.37 | 68.51 | 67.10 | 67.35 | 2,366,683 | -0.91(-1.33%) |
May 23, 2023 | 68.18 | 68.76 | 67.51 | 68.26 | 2,670,396 | +0.00(+0.00%) |
May 22, 2023 | 68.72 | 69.12 | 68.08 | 68.26 | 2,039,524 | -0.34(-0.50%) |
May 19, 2023 | 69.23 | 69.64 | 68.09 | 68.61 | 2,201,876 | +0.13(+0.20%) |
May 18, 2023 | 68.06 | 68.64 | 67.41 | 68.47 | 2,860,316 | +0.08(+0.11%) |
May 17, 2023 | 68.02 | 68.89 | 67.67 | 68.40 | 2,353,123 | +0.97(+1.43%) |
May 16, 2023 | 69.18 | 69.25 | 67.40 | 67.43 | 3,114,312 | -1.94(-2.80%) |
May 15, 2023 | 69.51 | 69.96 | 68.72 | 69.37 | 2,090,487 | +0.07(+0.10%) |
May 12, 2023 | 69.70 | 69.91 | 68.69 | 69.30 | 1,816,310 | +0.28(+0.40%) |
May 11, 2023 | 68.14 | 69.13 | 67.96 | 69.03 | 1,871,000 | +0.10(+0.15%) |
May 10, 2023 | 70.11 | 70.43 | 67.90 | 68.92 | 2,403,145 | -0.95(-1.36%) |
May 09, 2023 | 69.14 | 69.97 | 68.56 | 69.88 | 2,240,380 | +0.52(+0.76%) |
May 08, 2023 | 69.78 | 69.94 | 68.47 | 69.35 | 2,250,258 | +0.02(+0.03%) |
May 05, 2023 | 68.48 | 69.48 | 68.42 | 69.33 | 2,520,824 | +1.66(+2.45%) |
May 04, 2023 | 68.10 | 68.24 | 66.66 | 67.67 | 2,513,673 | -0.58(-0.85%) |
May 03, 2023 | 69.15 | 70.13 | 68.16 | 68.26 | 3,077,663 | -0.76(-1.10%) |
May 02, 2023 | 70.58 | 70.89 | 68.34 | 69.02 | 4,188,428 | -2.25(-3.16%) |
May 01, 2023 | 71.17 | 72.13 | 71.00 | 71.27 | 2,168,226 | +0.10(+0.13%) |
Apr 28, 2023 | 70.37 | 71.57 | 70.19 | 71.17 | 2,431,468 | +0.97(+1.38%) |
Apr 27, 2023 | 69.83 | 70.33 | 68.38 | 70.20 | 3,087,400 | +0.54(+0.78%) |
Apr 26, 2023 | 70.97 | 71.71 | 69.34 | 69.66 | 4,408,117 | -1.62(-2.27%) |
Apr 25, 2023 | 71.71 | 72.16 | 69.28 | 71.28 | 6,575,932 | +0.98(+1.40%) |
Apr 24, 2023 | 69.93 | 71.11 | 69.93 | 70.29 | 4,665,515 | +0.59(+0.85%) |
Apr 21, 2023 | 68.86 | 69.88 | 68.23 | 69.70 | 10,560,638 | +0.54(+0.79%) |
Apr 20, 2023 | 68.97 | 69.87 | 68.78 | 69.16 | 4,737,081 | -0.31(-0.45%) |
Apr 19, 2023 | 69.61 | 69.84 | 68.73 | 69.48 | 2,290,647 | -0.16(-0.23%) |
Apr 18, 2023 | 70.16 | 70.56 | 69.48 | 69.64 | 2,720,866 | -0.17(-0.25%) |
Apr 17, 2023 | 69.37 | 70.10 | 69.34 | 69.81 | 2,802,687 | +0.49(+0.70%) |
Apr 14, 2023 | 68.28 | 69.40 | 68.27 | 69.32 | 2,462,983 | +1.11(+1.62%) |
Apr 13, 2023 | 68.71 | 69.08 | 67.46 | 68.22 | 2,588,022 | -0.50(-0.72%) |
Apr 12, 2023 | 68.30 | 69.23 | 68.30 | 68.71 | 2,682,217 | +1.02(+1.51%) |
Apr 11, 2023 | 66.65 | 68.22 | 66.57 | 67.69 | 3,318,208 | +1.29(+1.94%) |
Apr 10, 2023 | 65.07 | 66.42 | 64.89 | 66.40 | 1,879,277 | +1.13(+1.74%) |
Apr 06, 2023 | 65.37 | 65.97 | 64.79 | 65.26 | 2,610,604 | +0.01(+0.01%) |
Apr 05, 2023 | 67.04 | 67.14 | 64.30 | 65.25 | 4,235,869 | -2.23(-3.30%) |
Apr 04, 2023 | 69.58 | 69.71 | 67.24 | 67.48 | 2,472,468 | -2.12(-3.04%) |