Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 74.00 | 74.64 | 73.84 | 74.63 | 874,344 | +0.94(+1.28%) |
Jun 29, 2023 | 73.88 | 73.92 | 73.42 | 73.69 | 657,457 | -0.86(-1.15%) |
Jun 28, 2023 | 74.28 | 74.55 | 73.99 | 74.55 | 1,273,687 | +0.46(+0.62%) |
Jun 27, 2023 | 74.40 | 74.57 | 73.95 | 74.09 | 1,581,123 | -0.10(-0.13%) |
Jun 26, 2023 | 74.40 | 74.53 | 74.18 | 74.18 | 2,278,099 | +0.04(+0.05%) |
Jun 23, 2023 | 74.47 | 74.47 | 73.93 | 74.15 | 932,377 | +0.28(+0.37%) |
Jun 22, 2023 | 74.04 | 74.21 | 73.67 | 73.87 | 1,019,355 | -0.58(-0.78%) |
Jun 21, 2023 | 73.97 | 74.47 | 73.65 | 74.45 | 1,037,864 | -0.07(-0.09%) |
Jun 20, 2023 | 74.38 | 74.64 | 74.36 | 74.52 | 917,413 | +0.38(+0.51%) |
Jun 16, 2023 | 74.00 | 74.21 | 73.82 | 74.14 | 950,701 | -0.10(-0.14%) |
Jun 15, 2023 | 73.94 | 74.25 | 73.72 | 74.24 | 1,528,768 | +0.95(+1.29%) |
May 08, 2023 | 73.51 | 73.62 | 73.21 | 73.30 | 1,078,545 | -0.93(-1.25%) |
May 05, 2023 | 74.24 | 74.39 | 73.97 | 74.22 | 721,576 | -0.29(-0.39%) |
May 04, 2023 | 74.15 | 74.84 | 74.13 | 74.52 | 1,482,015 | -0.39(-0.52%) |
May 03, 2023 | 75.09 | 75.24 | 74.52 | 74.91 | 1,574,696 | -0.05(-0.06%) |
May 02, 2023 | 74.04 | 74.95 | 73.90 | 74.95 | 1,582,101 | +1.34(+1.83%) |
May 01, 2023 | 74.71 | 74.82 | 73.42 | 73.61 | 1,643,465 | -1.84(-2.44%) |
Apr 28, 2023 | 75.47 | 75.55 | 75.11 | 75.45 | 1,540,374 | +0.82(+1.10%) |
Apr 27, 2023 | 74.95 | 74.95 | 74.63 | 74.63 | 1,251,060 | -0.36(-0.48%) |
Apr 26, 2023 | 75.54 | 75.66 | 74.95 | 74.98 | 1,698,092 | -0.58(-0.77%) |
Apr 25, 2023 | 75.48 | 75.75 | 75.43 | 75.57 | 1,395,346 | +0.52(+0.69%) |
Apr 24, 2023 | 74.78 | 75.10 | 74.77 | 75.05 | 893,029 | +0.44(+0.59%) |
Apr 21, 2023 | 74.97 | 75.00 | 74.26 | 74.61 | 1,182,652 | +0.08(+0.10%) |
Apr 20, 2023 | 74.43 | 74.70 | 74.33 | 74.53 | 1,448,560 | +0.34(+0.46%) |
Apr 19, 2023 | 74.45 | 74.45 | 74.08 | 74.19 | 1,004,526 | -0.48(-0.64%) |
Apr 18, 2023 | 74.47 | 74.75 | 74.45 | 74.67 | 1,078,193 | +0.49(+0.66%) |
Apr 17, 2023 | 74.64 | 74.73 | 74.11 | 74.18 | 1,202,089 | -0.74(-0.98%) |
Apr 14, 2023 | 74.97 | 75.10 | 74.52 | 74.92 | 1,310,187 | -0.37(-0.49%) |
Apr 13, 2023 | 75.47 | 75.54 | 75.05 | 75.29 | 510,482 | +0.13(+0.18%) |
Apr 12, 2023 | 75.89 | 75.89 | 74.97 | 75.15 | 847,154 | -0.44(-0.59%) |
Apr 11, 2023 | 75.56 | 75.80 | 75.39 | 75.60 | 1,138,304 | -0.01(-0.01%) |
Apr 10, 2023 | 75.62 | 75.68 | 75.17 | 75.61 | 1,346,807 | -0.42(-0.56%) |
Apr 06, 2023 | 76.13 | 76.22 | 75.85 | 76.03 | 625,284 | +0.10(+0.14%) |
Apr 05, 2023 | 75.63 | 76.10 | 75.47 | 75.93 | 1,689,380 | +0.40(+0.52%) |
Apr 04, 2023 | 74.83 | 75.72 | 74.83 | 75.53 | 1,611,997 | +0.06(+0.07%) |