Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.67 | 76.52 | 75.67 | 75.94 | 147,157 | +0.87(+1.16%) |
Jun 29, 2023 | 74.94 | 75.39 | 74.58 | 75.07 | 121,343 | -0.01(-0.01%) |
Jun 28, 2023 | 74.31 | 75.62 | 74.23 | 75.08 | 106,902 | +0.66(+0.89%) |
Jun 27, 2023 | 73.52 | 74.74 | 73.35 | 74.42 | 123,898 | +1.20(+1.64%) |
Jun 26, 2023 | 73.67 | 74.65 | 73.19 | 73.22 | 164,908 | -0.62(-0.84%) |
Jun 23, 2023 | 73.80 | 74.27 | 73.57 | 73.84 | 120,872 | -1.01(-1.35%) |
Jun 22, 2023 | 73.82 | 74.97 | 73.67 | 74.85 | 158,587 | +0.41(+0.55%) |
Jun 21, 2023 | 75.72 | 76.08 | 74.07 | 74.44 | 190,392 | -1.66(-2.18%) |
Jun 20, 2023 | 76.72 | 77.18 | 75.63 | 76.10 | 133,142 | -1.05(-1.36%) |
Jun 16, 2023 | 78.83 | 78.83 | 76.98 | 77.15 | 141,694 | -0.89(-1.14%) |
Jun 15, 2023 | 76.22 | 78.30 | 75.99 | 78.04 | 185,688 | +1.11(+1.44%) |
Jun 14, 2023 | 76.84 | 77.22 | 75.88 | 76.93 | 277,584 | +0.11(+0.14%) |
Jun 13, 2023 | 76.67 | 76.82 | 75.92 | 76.82 | 168,781 | +1.16(+1.53%) |
Jun 12, 2023 | 74.63 | 75.70 | 74.45 | 75.66 | 137,011 | +1.55(+2.09%) |
Jun 09, 2023 | 73.87 | 75.20 | 73.72 | 74.11 | 159,054 | +0.49(+0.67%) |
Jun 08, 2023 | 72.91 | 73.94 | 72.63 | 73.62 | 200,275 | +0.27(+0.37%) |
Jun 07, 2023 | 75.73 | 76.20 | 73.14 | 73.35 | 273,902 | -2.29(-3.03%) |
Jun 06, 2023 | 74.96 | 76.03 | 74.92 | 75.64 | 207,113 | +0.43(+0.57%) |
Jun 05, 2023 | 74.61 | 75.51 | 74.17 | 75.21 | 278,822 | +0.31(+0.41%) |
Jun 02, 2023 | 74.78 | 75.53 | 74.40 | 74.90 | 437,625 | +1.61(+2.20%) |
Jun 01, 2023 | 71.98 | 73.78 | 71.59 | 73.29 | 274,003 | +0.96(+1.33%) |
May 31, 2023 | 71.22 | 72.43 | 71.22 | 72.33 | 191,853 | +0.41(+0.57%) |
May 30, 2023 | 71.93 | 72.50 | 71.34 | 71.92 | 352,004 | +0.99(+1.40%) |
May 26, 2023 | 69.23 | 71.50 | 69.20 | 70.93 | 196,521 | +1.88(+2.72%) |
May 25, 2023 | 69.20 | 69.54 | 68.66 | 69.05 | 247,044 | +1.09(+1.60%) |
May 24, 2023 | 67.51 | 68.25 | 67.38 | 67.96 | 216,906 | -0.08(-0.12%) |
May 23, 2023 | 68.51 | 69.42 | 68.03 | 68.04 | 363,420 | -0.99(-1.43%) |
May 22, 2023 | 67.94 | 69.38 | 67.86 | 69.03 | 328,356 | +0.98(+1.44%) |
May 19, 2023 | 68.55 | 68.55 | 67.81 | 68.05 | 127,958 | -0.38(-0.56%) |
May 18, 2023 | 67.02 | 68.56 | 67.02 | 68.43 | 283,129 | +1.27(+1.89%) |
May 17, 2023 | 65.87 | 67.25 | 65.69 | 67.16 | 181,095 | +1.64(+2.50%) |
May 16, 2023 | 65.31 | 65.83 | 65.23 | 65.52 | 130,653 | -0.18(-0.27%) |
May 15, 2023 | 64.37 | 65.72 | 64.36 | 65.70 | 254,015 | +1.26(+1.96%) |
May 12, 2023 | 64.64 | 64.83 | 63.80 | 64.44 | 289,818 | -0.24(-0.37%) |
May 11, 2023 | 64.71 | 64.88 | 64.33 | 64.68 | 223,039 | +0.15(+0.23%) |
May 10, 2023 | 63.87 | 64.78 | 63.85 | 64.53 | 229,026 | +1.30(+2.06%) |
May 09, 2023 | 62.59 | 63.52 | 62.59 | 63.23 | 131,907 | +0.17(+0.27%) |
May 08, 2023 | 62.38 | 63.14 | 62.35 | 63.06 | 177,800 | +0.72(+1.15%) |
May 05, 2023 | 61.47 | 62.52 | 61.47 | 62.34 | 121,424 | +1.15(+1.88%) |
May 04, 2023 | 61.17 | 61.83 | 61.09 | 61.19 | 338,812 | +0.49(+0.81%) |
May 03, 2023 | 61.26 | 61.85 | 60.66 | 60.70 | 239,189 | -0.62(-1.01%) |
May 02, 2023 | 62.44 | 62.54 | 61.10 | 61.32 | 283,921 | -1.63(-2.59%) |
May 01, 2023 | 63.00 | 63.35 | 62.74 | 62.95 | 158,555 | -0.35(-0.55%) |
Apr 28, 2023 | 63.11 | 63.38 | 62.10 | 63.30 | 244,134 | -0.53(-0.83%) |
Apr 27, 2023 | 63.27 | 63.91 | 62.94 | 63.83 | 162,873 | +1.18(+1.88%) |
Apr 26, 2023 | 62.75 | 63.73 | 62.46 | 62.65 | 196,248 | +0.83(+1.34%) |
Apr 25, 2023 | 63.25 | 63.25 | 61.78 | 61.82 | 239,080 | -1.99(-3.12%) |
Apr 24, 2023 | 64.48 | 64.90 | 63.31 | 63.81 | 211,590 | -0.88(-1.36%) |
Apr 21, 2023 | 64.31 | 64.78 | 64.08 | 64.69 | 160,146 | +0.42(+0.65%) |
Apr 20, 2023 | 64.49 | 64.91 | 64.08 | 64.27 | 262,480 | -1.01(-1.55%) |
Apr 19, 2023 | 65.06 | 65.58 | 64.92 | 65.28 | 167,097 | -0.59(-0.90%) |
Apr 18, 2023 | 66.21 | 66.49 | 65.57 | 65.87 | 127,908 | +0.10(+0.15%) |
Apr 17, 2023 | 65.34 | 65.84 | 65.28 | 65.77 | 145,058 | +0.36(+0.55%) |
Apr 14, 2023 | 65.38 | 66.09 | 64.65 | 65.41 | 172,343 | -0.53(-0.80%) |
Apr 13, 2023 | 65.07 | 66.07 | 65.07 | 65.94 | 140,103 | +1.20(+1.85%) |
Apr 12, 2023 | 65.82 | 66.19 | 64.68 | 64.74 | 168,486 | -0.19(-0.29%) |
Apr 11, 2023 | 64.62 | 65.30 | 63.96 | 64.93 | 3,084,230 | -0.12(-0.18%) |
Apr 10, 2023 | 64.31 | 65.07 | 63.91 | 65.05 | 105,909 | +0.03(+0.05%) |
Apr 06, 2023 | 64.13 | 65.10 | 63.58 | 65.02 | 133,082 | +0.45(+0.70%) |
Apr 05, 2023 | 65.87 | 65.87 | 64.05 | 64.57 | 118,092 | -1.69(-2.55%) |
Apr 04, 2023 | 66.28 | 66.67 | 65.92 | 66.26 | 125,695 | +0.02(+0.03%) |