Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 73.35 | 74.29 | 72.53 | 74.00 | 3,005,097 | +0.92(+1.26%) |
Jun 29, 2023 | 72.43 | 74.16 | 72.43 | 73.08 | 2,236,244 | +0.67(+0.92%) |
Jun 28, 2023 | 72.23 | 72.67 | 71.70 | 72.41 | 2,525,695 | +0.05(+0.07%) |
Jun 27, 2023 | 71.77 | 72.51 | 71.20 | 72.36 | 2,234,191 | +0.24(+0.34%) |
Jun 26, 2023 | 71.48 | 72.29 | 71.44 | 72.12 | 2,564,998 | +0.72(+1.02%) |
Jun 23, 2023 | 71.27 | 71.64 | 71.03 | 71.39 | 3,713,573 | -0.16(-0.22%) |
Jun 22, 2023 | 72.67 | 72.67 | 71.01 | 71.55 | 2,525,057 | -0.39(-0.54%) |
Jun 21, 2023 | 72.10 | 73.22 | 70.95 | 71.94 | 3,513,679 | -0.61(-0.84%) |
Jun 20, 2023 | 73.45 | 73.61 | 71.95 | 72.55 | 3,457,972 | -1.37(-1.85%) |
Jun 16, 2023 | 73.35 | 74.43 | 72.93 | 73.92 | 5,646,463 | +0.90(+1.23%) |
Jun 15, 2023 | 71.68 | 73.35 | 73.02 | 3,438,023 | -0.38(-0.52%) | |
May 08, 2023 | 74.26 | 74.50 | 73.25 | 73.40 | 2,334,683 | -0.55(-0.74%) |
May 05, 2023 | 72.85 | 74.15 | 72.75 | 73.94 | 2,576,282 | +1.69(+2.34%) |
May 04, 2023 | 72.80 | 73.47 | 71.80 | 72.25 | 3,528,523 | -0.78(-1.07%) |
May 03, 2023 | 73.81 | 74.35 | 72.94 | 73.03 | 2,660,651 | -0.49(-0.66%) |
May 02, 2023 | 75.04 | 75.04 | 72.98 | 73.52 | 3,574,469 | -2.22(-2.93%) |
May 01, 2023 | 76.16 | 76.57 | 75.52 | 75.74 | 1,923,541 | -0.27(-0.36%) |
Apr 28, 2023 | 75.50 | 76.11 | 75.25 | 76.01 | 3,569,355 | +0.07(+0.09%) |
Apr 27, 2023 | 74.67 | 76.50 | 74.55 | 75.94 | 3,383,857 | +0.95(+1.27%) |
Apr 26, 2023 | 73.81 | 75.63 | 73.27 | 74.99 | 3,593,287 | +1.10(+1.49%) |
Apr 25, 2023 | 76.42 | 76.95 | 73.61 | 73.89 | 5,934,981 | -4.77(-6.06%) |
Apr 24, 2023 | 78.67 | 79.31 | 78.35 | 78.66 | 2,570,289 | +0.29(+0.37%) |
Apr 21, 2023 | 79.32 | 79.36 | 78.33 | 78.36 | 2,218,932 | -0.49(-0.62%) |
Apr 20, 2023 | 79.20 | 79.54 | 78.49 | 78.85 | 1,984,997 | -0.92(-1.16%) |
Apr 19, 2023 | 80.66 | 80.75 | 79.25 | 79.78 | 2,227,345 | -0.58(-0.73%) |
Apr 18, 2023 | 79.85 | 80.51 | 79.81 | 80.36 | 1,856,289 | +0.34(+0.43%) |
Apr 17, 2023 | 79.81 | 80.11 | 79.46 | 80.02 | 1,700,017 | +0.40(+0.50%) |
Apr 14, 2023 | 79.73 | 80.65 | 79.42 | 79.62 | 2,618,380 | +0.55(+0.70%) |
Apr 13, 2023 | 78.77 | 79.43 | 78.22 | 79.06 | 2,213,500 | +0.11(+0.14%) |
Apr 12, 2023 | 79.23 | 79.63 | 78.84 | 78.96 | 2,498,294 | -0.27(-0.34%) |
Apr 11, 2023 | 78.10 | 79.67 | 78.08 | 79.23 | 2,590,714 | +1.30(+1.67%) |
Apr 10, 2023 | 76.74 | 78.11 | 76.74 | 77.93 | 2,166,090 | +1.28(+1.66%) |
Apr 06, 2023 | 77.34 | 77.37 | 76.06 | 76.65 | 2,479,736 | -0.65(-0.84%) |
Apr 05, 2023 | 77.06 | 77.45 | 76.56 | 77.30 | 2,343,722 | +0.03(+0.04%) |
Apr 04, 2023 | 78.24 | 78.63 | 76.87 | 77.27 | 2,015,280 | -1.01(-1.29%) |