Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 70.12 | 70.76 | 70.12 | 70.69 | 60,116 | +0.96(+1.38%) |
Jun 29, 2023 | 69.71 | 69.79 | 69.47 | 69.73 | 143,054 | +0.00(+0.00%) |
Jun 28, 2023 | 69.49 | 70.11 | 69.49 | 69.73 | 48,813 | +0.23(+0.33%) |
Jun 27, 2023 | 68.60 | 69.65 | 68.60 | 69.50 | 46,727 | +1.19(+1.75%) |
Jun 26, 2023 | 68.65 | 69.21 | 68.30 | 68.31 | 38,838 | -0.36(-0.52%) |
Jun 23, 2023 | 68.69 | 69.01 | 68.57 | 68.66 | 27,473 | -0.58(-0.83%) |
Jun 22, 2023 | 68.36 | 69.26 | 68.36 | 69.24 | 76,932 | +0.55(+0.80%) |
Jun 21, 2023 | 69.17 | 69.17 | 68.62 | 68.69 | 34,869 | -0.51(-0.73%) |
Jun 20, 2023 | 68.99 | 69.26 | 68.69 | 69.20 | 31,851 | +0.06(+0.09%) |
Jun 16, 2023 | 69.88 | 69.88 | 69.13 | 69.14 | 60,488 | -0.38(-0.54%) |
Jun 15, 2023 | 68.52 | 69.68 | 68.52 | 69.52 | 122,224 | +0.63(+0.91%) |
Jun 14, 2023 | 69.00 | 69.27 | 68.39 | 68.89 | 39,234 | +0.03(+0.04%) |
Jun 13, 2023 | 68.65 | 68.89 | 68.28 | 68.86 | 336,205 | +0.72(+1.05%) |
Jun 12, 2023 | 67.49 | 68.15 | 67.44 | 68.15 | 29,795 | +0.97(+1.45%) |
Jun 09, 2023 | 67.50 | 67.79 | 67.04 | 67.17 | 34,867 | +0.19(+0.28%) |
Jun 08, 2023 | 66.27 | 67.01 | 66.27 | 66.99 | 18,298 | +0.74(+1.12%) |
Jun 07, 2023 | 66.94 | 67.09 | 66.20 | 66.24 | 22,682 | -0.30(-0.44%) |
Jun 06, 2023 | 65.77 | 66.56 | 65.77 | 66.54 | 29,008 | +0.62(+0.95%) |
Jun 05, 2023 | 65.92 | 66.07 | 65.62 | 65.91 | 120,270 | +0.05(+0.08%) |
Jun 02, 2023 | 65.47 | 65.95 | 65.29 | 65.86 | 100,653 | +1.39(+2.15%) |
Jun 01, 2023 | 63.89 | 64.72 | 63.57 | 64.47 | 68,910 | +0.44(+0.68%) |
May 31, 2023 | 64.20 | 64.20 | 63.41 | 64.04 | 17,622 | -0.43(-0.66%) |
May 30, 2023 | 64.78 | 64.78 | 64.12 | 64.46 | 32,687 | +0.27(+0.42%) |
May 26, 2023 | 63.09 | 64.47 | 63.09 | 64.20 | 21,216 | +1.20(+1.91%) |
May 25, 2023 | 63.32 | 63.32 | 62.83 | 63.00 | 20,584 | -0.37(-0.58%) |
May 24, 2023 | 63.33 | 63.48 | 63.02 | 63.36 | 16,980 | -0.24(-0.37%) |
May 23, 2023 | 63.88 | 64.43 | 63.51 | 63.60 | 44,348 | -0.71(-1.11%) |
May 22, 2023 | 64.61 | 64.69 | 64.26 | 64.32 | 19,174 | -0.24(-0.37%) |
May 19, 2023 | 65.13 | 65.13 | 64.36 | 64.55 | 17,025 | -0.69(-1.06%) |
May 18, 2023 | 64.42 | 65.29 | 64.41 | 65.25 | 31,565 | +1.07(+1.67%) |
May 17, 2023 | 63.40 | 64.28 | 63.40 | 64.18 | 21,964 | +1.05(+1.67%) |
May 16, 2023 | 63.23 | 63.54 | 63.08 | 63.12 | 16,804 | -0.48(-0.75%) |
May 15, 2023 | 63.44 | 63.60 | 63.06 | 63.60 | 23,799 | +0.14(+0.22%) |
May 12, 2023 | 64.05 | 64.15 | 63.12 | 63.46 | 112,023 | -0.39(-0.61%) |
May 11, 2023 | 63.68 | 63.89 | 63.51 | 63.85 | 80,881 | -0.02(-0.03%) |
May 10, 2023 | 64.22 | 64.37 | 63.24 | 63.87 | 37,587 | +0.03(+0.05%) |
May 09, 2023 | 63.51 | 63.85 | 63.49 | 63.84 | 14,532 | -0.03(-0.05%) |
May 08, 2023 | 63.55 | 63.92 | 63.52 | 63.87 | 24,565 | +0.39(+0.61%) |
May 05, 2023 | 62.76 | 63.53 | 62.76 | 63.48 | 15,378 | +1.20(+1.93%) |
May 04, 2023 | 62.88 | 62.90 | 62.10 | 62.28 | 50,047 | -0.64(-1.02%) |
May 03, 2023 | 63.20 | 63.67 | 62.91 | 62.93 | 26,445 | -0.48(-0.75%) |
May 02, 2023 | 63.35 | 63.46 | 62.68 | 63.40 | 37,563 | -0.10(-0.16%) |
May 01, 2023 | 63.66 | 63.94 | 63.42 | 63.50 | 192,719 | -0.38(-0.59%) |
Apr 28, 2023 | 63.24 | 63.93 | 63.00 | 63.88 | 37,326 | +0.33(+0.52%) |
Apr 27, 2023 | 62.55 | 63.59 | 62.55 | 63.55 | 163,245 | +1.37(+2.20%) |
Apr 26, 2023 | 62.75 | 62.95 | 62.07 | 62.18 | 37,572 | -0.49(-0.78%) |
Apr 25, 2023 | 63.51 | 63.54 | 62.65 | 62.67 | 45,188 | -1.23(-1.92%) |
Apr 24, 2023 | 63.84 | 64.24 | 63.40 | 63.90 | 195,932 | +0.08(+0.12%) |
Apr 21, 2023 | 63.49 | 63.97 | 63.21 | 63.82 | 545,113 | +0.51(+0.80%) |
Apr 20, 2023 | 63.09 | 63.73 | 63.09 | 63.31 | 43,536 | -0.55(-0.85%) |
Apr 19, 2023 | 63.54 | 64.05 | 63.45 | 63.86 | 27,909 | -0.14(-0.22%) |
Apr 18, 2023 | 64.04 | 64.21 | 63.76 | 64.00 | 34,750 | +0.24(+0.37%) |
Apr 17, 2023 | 63.45 | 63.78 | 63.27 | 63.76 | 30,447 | +0.34(+0.53%) |
Apr 14, 2023 | 63.27 | 63.87 | 63.00 | 63.42 | 18,848 | -0.09(-0.14%) |
Apr 13, 2023 | 62.75 | 63.56 | 62.73 | 63.51 | 60,651 | +1.12(+1.80%) |
Apr 12, 2023 | 63.84 | 63.84 | 62.37 | 62.39 | 49,280 | -0.95(-1.50%) |
Apr 11, 2023 | 63.37 | 63.63 | 63.13 | 63.34 | 39,499 | +0.17(+0.27%) |
Apr 10, 2023 | 62.16 | 63.19 | 62.07 | 63.17 | 26,367 | +0.44(+0.70%) |
Apr 06, 2023 | 62.48 | 62.81 | 61.95 | 62.74 | 46,556 | -0.04(-0.06%) |
Apr 05, 2023 | 63.47 | 63.47 | 62.61 | 62.78 | 24,732 | -0.93(-1.46%) |
Apr 04, 2023 | 64.09 | 64.10 | 63.31 | 63.71 | 30,405 | -0.15(-0.23%) |