Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.37 | 76.21 | 74.99 | 75.43 | 2,079,365 | +0.98(+1.32%) |
Jun 29, 2023 | 74.27 | 74.96 | 73.77 | 74.45 | 2,273,170 | +0.66(+0.89%) |
Jun 28, 2023 | 73.19 | 74.02 | 72.73 | 73.79 | 2,038,540 | +0.37(+0.51%) |
Jun 27, 2023 | 72.37 | 74.14 | 72.17 | 73.42 | 2,528,872 | +1.07(+1.48%) |
Jun 26, 2023 | 71.50 | 72.67 | 71.46 | 72.35 | 1,722,409 | +0.66(+0.92%) |
Jun 23, 2023 | 72.90 | 72.98 | 71.14 | 71.69 | 8,404,433 | -1.84(-2.50%) |
Jun 22, 2023 | 74.62 | 74.90 | 73.45 | 73.53 | 2,056,221 | -1.51(-2.02%) |
Jun 21, 2023 | 75.03 | 75.37 | 74.63 | 75.04 | 1,428,475 | +0.01(+0.01%) |
Jun 20, 2023 | 74.78 | 75.20 | 74.50 | 75.03 | 2,961,191 | -0.67(-0.88%) |
Jun 16, 2023 | 76.20 | 76.20 | 75.36 | 75.70 | 4,182,785 | -0.30(-0.40%) |
Jun 15, 2023 | 74.77 | 76.11 | 74.67 | 76.00 | 2,990,267 | +1.22(+1.63%) |
Jun 14, 2023 | 74.48 | 75.15 | 74.15 | 74.78 | 2,441,263 | +0.14(+0.18%) |
Jun 13, 2023 | 72.49 | 74.69 | 72.40 | 74.64 | 4,277,826 | +2.33(+3.22%) |
Jun 12, 2023 | 71.58 | 72.51 | 71.38 | 72.32 | 2,142,814 | +0.65(+0.90%) |
Jun 09, 2023 | 71.41 | 71.91 | 71.31 | 71.67 | 2,441,196 | +0.23(+0.32%) |
Jun 08, 2023 | 70.25 | 71.53 | 70.02 | 71.44 | 3,237,279 | +1.15(+1.63%) |
Jun 07, 2023 | 70.05 | 70.53 | 69.66 | 70.29 | 2,659,231 | +0.64(+0.92%) |
Jun 06, 2023 | 68.94 | 70.06 | 68.89 | 69.66 | 3,399,749 | +0.42(+0.61%) |
Jun 05, 2023 | 68.41 | 69.41 | 68.01 | 69.23 | 3,263,936 | +0.79(+1.15%) |
Jun 02, 2023 | 67.46 | 69.01 | 67.15 | 68.45 | 2,939,850 | +1.67(+2.50%) |
Jun 01, 2023 | 65.73 | 67.26 | 65.40 | 66.78 | 3,068,124 | +1.13(+1.72%) |
May 31, 2023 | 66.04 | 66.45 | 65.19 | 65.65 | 3,797,020 | +0.07(+0.10%) |
May 30, 2023 | 65.01 | 65.94 | 64.67 | 65.58 | 3,703,531 | +1.34(+2.08%) |
May 26, 2023 | 63.58 | 65.07 | 63.58 | 64.25 | 2,248,191 | +1.17(+1.85%) |
May 25, 2023 | 62.15 | 63.41 | 61.84 | 63.08 | 2,341,560 | +1.24(+2.00%) |
May 24, 2023 | 62.38 | 62.40 | 61.51 | 61.84 | 1,656,269 | -1.33(-2.10%) |
May 23, 2023 | 64.49 | 65.09 | 63.15 | 63.16 | 1,478,119 | -1.65(-2.55%) |
May 22, 2023 | 63.02 | 65.11 | 63.02 | 64.81 | 3,552,605 | +2.11(+3.37%) |
May 19, 2023 | 62.77 | 63.09 | 61.85 | 62.70 | 1,768,529 | +0.53(+0.85%) |
May 18, 2023 | 61.75 | 62.34 | 61.29 | 62.17 | 2,013,068 | +0.31(+0.50%) |
May 17, 2023 | 61.20 | 62.60 | 60.77 | 61.86 | 2,741,685 | +1.35(+2.22%) |
May 16, 2023 | 61.27 | 61.86 | 60.48 | 60.51 | 1,766,522 | -1.11(-1.80%) |
May 15, 2023 | 61.28 | 62.22 | 60.71 | 61.63 | 1,672,623 | +0.65(+1.07%) |
May 12, 2023 | 62.42 | 62.61 | 60.46 | 60.97 | 1,895,281 | -1.18(-1.90%) |
May 11, 2023 | 61.80 | 62.89 | 61.54 | 62.15 | 2,309,207 | +0.08(+0.13%) |
May 10, 2023 | 62.09 | 63.15 | 61.56 | 62.08 | 3,956,973 | +1.35(+2.22%) |
May 09, 2023 | 59.71 | 61.83 | 58.42 | 60.73 | 4,308,638 | +0.42(+0.70%) |
May 08, 2023 | 59.58 | 60.51 | 59.46 | 60.31 | 2,492,286 | +1.27(+2.15%) |
May 05, 2023 | 56.60 | 59.09 | 56.60 | 59.04 | 2,264,345 | +2.43(+4.29%) |
May 04, 2023 | 59.28 | 59.34 | 56.09 | 56.61 | 4,180,481 | -2.82(-4.74%) |
May 03, 2023 | 59.60 | 61.07 | 59.31 | 59.43 | 2,514,934 | -0.32(-0.54%) |
May 02, 2023 | 61.69 | 61.89 | 58.81 | 59.75 | 3,141,898 | -2.40(-3.86%) |
May 01, 2023 | 61.76 | 62.81 | 61.47 | 62.15 | 2,116,045 | +0.32(+0.52%) |
Apr 28, 2023 | 60.84 | 62.13 | 60.59 | 61.83 | 2,320,027 | +0.68(+1.12%) |
Apr 27, 2023 | 60.44 | 61.25 | 59.62 | 61.15 | 1,105,546 | +1.28(+2.13%) |
Apr 26, 2023 | 60.00 | 60.54 | 59.56 | 59.87 | 1,540,845 | -0.24(-0.41%) |
Apr 25, 2023 | 61.16 | 61.36 | 60.07 | 60.11 | 1,949,628 | -1.63(-2.64%) |
Apr 24, 2023 | 61.94 | 62.12 | 61.13 | 61.74 | 1,676,734 | -0.23(-0.38%) |
Apr 21, 2023 | 62.54 | 62.64 | 61.72 | 61.98 | 1,944,043 | -0.73(-1.17%) |
Apr 20, 2023 | 63.06 | 63.70 | 62.44 | 62.71 | 2,051,549 | -1.47(-2.29%) |
Apr 19, 2023 | 63.32 | 64.45 | 63.06 | 64.18 | 1,390,469 | +0.45(+0.70%) |
Apr 18, 2023 | 64.09 | 64.44 | 63.34 | 63.73 | 3,247,870 | +0.09(+0.14%) |
Apr 17, 2023 | 63.13 | 63.76 | 62.68 | 63.65 | 2,034,730 | +0.23(+0.37%) |
Apr 14, 2023 | 63.77 | 63.85 | 62.48 | 63.41 | 1,659,768 | +0.20(+0.32%) |
Apr 13, 2023 | 61.59 | 63.33 | 61.43 | 63.21 | 1,932,402 | +2.17(+3.55%) |
Apr 12, 2023 | 62.01 | 62.30 | 60.83 | 61.04 | 1,408,671 | -0.54(-0.87%) |
Apr 11, 2023 | 60.67 | 62.06 | 60.24 | 61.58 | 1,745,076 | +1.25(+2.07%) |
Apr 10, 2023 | 59.22 | 60.40 | 58.89 | 60.33 | 1,568,642 | +0.96(+1.61%) |
Apr 06, 2023 | 59.62 | 60.11 | 59.13 | 59.37 | 1,452,923 | -0.52(-0.86%) |
Apr 05, 2023 | 59.96 | 60.63 | 58.59 | 59.89 | 2,800,574 | -0.72(-1.19%) |
Apr 04, 2023 | 61.08 | 61.62 | 59.60 | 60.61 | 2,632,515 | -0.25(-0.42%) |