Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 72.60 | 73.63 | 72.38 | 73.40 | 26,103 | +0.60(+0.82%) |
Jun 29, 2023 | 72.81 | 72.89 | 71.71 | 72.80 | 14,360 | -0.38(-0.52%) |
Jun 28, 2023 | 72.76 | 73.65 | 72.76 | 73.18 | 8,216 | -0.24(-0.33%) |
Jun 27, 2023 | 73.20 | 73.92 | 73.20 | 73.42 | 12,738 | +0.22(+0.30%) |
Jun 26, 2023 | 72.17 | 73.43 | 72.17 | 73.20 | 13,839 | +1.05(+1.46%) |
Jun 23, 2023 | 71.87 | 72.75 | 71.81 | 72.15 | 3,987 | +0.15(+0.21%) |
Jun 22, 2023 | 72.75 | 72.75 | 71.86 | 72.00 | 17,060 | -0.93(-1.28%) |
Jun 21, 2023 | 73.76 | 73.76 | 72.50 | 72.93 | 12,336 | -1.27(-1.71%) |
Jun 20, 2023 | 76.38 | 76.38 | 74.00 | 74.20 | 8,235 | -3.04(-3.94%) |
Jun 16, 2023 | 76.40 | 77.40 | 76.40 | 77.24 | 6,226 | +0.49(+0.64%) |
Jun 15, 2023 | 76.59 | 76.81 | 76.13 | 76.75 | 5,822 | -0.02(-0.03%) |
Jun 14, 2023 | 76.92 | 76.97 | 76.80 | 76.77 | 4,604 | +0.60(+0.79%) |
Jun 13, 2023 | 77.90 | 77.90 | 76.08 | 76.17 | 6,263 | -0.89(-1.15%) |
Jun 12, 2023 | 77.50 | 77.50 | 76.68 | 77.06 | 7,421 | -0.45(-0.58%) |
Jun 09, 2023 | 77.44 | 78.00 | 77.40 | 77.51 | 5,134 | +0.08(+0.10%) |
Jun 08, 2023 | 77.08 | 77.60 | 77.08 | 77.43 | 14,479 | +2.24(+2.98%) |
Jun 07, 2023 | 75.26 | 76.93 | 75.13 | 75.19 | 9,504 | -0.36(-0.48%) |
Jun 06, 2023 | 75.68 | 75.74 | 74.80 | 75.55 | 5,471 | -0.04(-0.05%) |
Jun 05, 2023 | 75.01 | 75.59 | 74.91 | 75.59 | 6,848 | -0.01(-0.01%) |
Jun 02, 2023 | 76.83 | 76.83 | 75.60 | 75.60 | 6,616 | -0.95(-1.24%) |
Jun 01, 2023 | 75.79 | 76.55 | 75.79 | 76.55 | 12,081 | +1.14(+1.51%) |
May 31, 2023 | 75.00 | 75.62 | 74.42 | 75.41 | 6,662 | +1.03(+1.38%) |
May 30, 2023 | 75.32 | 75.32 | 73.71 | 74.38 | 10,630 | -0.12(-0.16%) |
May 26, 2023 | 74.22 | 74.72 | 73.82 | 74.50 | 7,203 | +1.73(+2.38%) |
May 25, 2023 | 75.85 | 75.85 | 72.77 | 72.77 | 12,664 | -1.09(-1.48%) |
May 24, 2023 | 74.83 | 74.83 | 73.75 | 73.86 | 9,216 | -1.09(-1.45%) |
May 23, 2023 | 75.23 | 75.56 | 74.82 | 74.95 | 9,618 | -0.45(-0.60%) |
May 22, 2023 | 75.79 | 76.30 | 75.41 | 75.41 | 17,312 | -0.75(-0.99%) |
May 19, 2023 | 75.74 | 76.46 | 75.20 | 76.16 | 11,880 | -0.49(-0.64%) |
May 18, 2023 | 76.85 | 76.97 | 76.35 | 76.65 | 11,779 | -0.86(-1.11%) |
May 17, 2023 | 77.30 | 77.73 | 76.85 | 77.51 | 12,400 | -0.04(-0.05%) |
May 16, 2023 | 78.06 | 78.07 | 77.14 | 77.55 | 10,490 | -0.86(-1.10%) |
May 15, 2023 | 80.77 | 80.77 | 78.31 | 78.41 | 8,087 | +0.29(+0.37%) |
May 12, 2023 | 78.67 | 78.67 | 77.80 | 78.12 | 8,498 | -0.60(-0.76%) |
May 11, 2023 | 81.00 | 81.01 | 78.34 | 78.72 | 12,461 | -3.47(-4.22%) |
May 10, 2023 | 82.99 | 82.99 | 81.79 | 82.19 | 5,645 | -0.46(-0.56%) |
May 09, 2023 | 82.89 | 82.90 | 82.02 | 82.65 | 5,812 | +0.15(+0.18%) |
May 08, 2023 | 83.00 | 83.00 | 82.14 | 82.50 | 5,301 | +0.05(+0.06%) |
May 05, 2023 | 81.86 | 82.47 | 81.59 | 82.45 | 4,876 | -0.75(-0.90%) |
May 04, 2023 | 81.99 | 83.20 | 81.99 | 83.20 | 18,493 | +1.37(+1.67%) |
May 03, 2023 | 81.11 | 81.90 | 81.11 | 81.83 | 11,480 | +0.00(+0.00%) |
May 02, 2023 | 80.44 | 81.90 | 79.95 | 81.83 | 6,713 | +1.31(+1.63%) |
May 01, 2023 | 81.95 | 82.35 | 80.52 | 80.52 | 13,050 | -0.07(-0.08%) |
Apr 28, 2023 | 80.45 | 80.80 | 80.14 | 80.59 | 3,550 | +0.14(+0.17%) |
Apr 27, 2023 | 79.56 | 80.47 | 79.38 | 80.45 | 8,137 | +0.44(+0.55%) |
Apr 26, 2023 | 79.64 | 80.61 | 79.64 | 80.01 | 12,963 | -0.50(-0.62%) |
Apr 25, 2023 | 80.92 | 80.92 | 79.73 | 80.51 | 6,641 | -0.15(-0.19%) |
Apr 24, 2023 | 80.22 | 80.89 | 80.20 | 80.66 | 10,219 | +0.38(+0.47%) |
Apr 21, 2023 | 80.88 | 80.96 | 80.12 | 80.28 | 12,934 | -0.57(-0.70%) |
Apr 20, 2023 | 81.15 | 81.22 | 80.50 | 80.85 | 13,743 | +0.10(+0.12%) |
Apr 19, 2023 | 80.35 | 81.14 | 80.33 | 80.75 | 13,111 | -0.86(-1.05%) |
Apr 18, 2023 | 81.62 | 81.98 | 81.61 | 81.61 | 26,012 | +0.31(+0.38%) |
Apr 17, 2023 | 81.98 | 81.98 | 80.84 | 81.30 | 12,316 | -0.62(-0.76%) |
Apr 14, 2023 | 82.44 | 82.48 | 81.62 | 81.92 | 17,433 | -0.33(-0.40%) |
Apr 13, 2023 | 82.04 | 82.43 | 82.04 | 82.25 | 8,176 | +0.22(+0.27%) |
Apr 12, 2023 | 82.46 | 82.46 | 81.80 | 82.03 | 11,128 | +0.25(+0.30%) |
Apr 11, 2023 | 81.80 | 81.89 | 81.66 | 81.78 | 14,708 | +0.02(+0.03%) |
Apr 10, 2023 | 81.64 | 81.84 | 81.64 | 81.76 | 12,057 | +0.12(+0.15%) |
Apr 06, 2023 | 81.54 | 81.75 | 81.54 | 81.64 | 12,458 | +0.02(+0.02%) |
Apr 05, 2023 | 81.78 | 81.78 | 81.60 | 81.62 | 7,236 | +0.06(+0.07%) |
Apr 04, 2023 | 81.17 | 81.71 | 81.17 | 81.57 | 11,853 | +0.19(+0.23%) |