Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 72.26 | 72.26 | 71.16 | 71.24 | 677,169 | -0.30(-0.43%) |
Jun 29, 2023 | 70.85 | 71.88 | 70.84 | 71.54 | 282,008 | +1.56(+2.23%) |
Jun 28, 2023 | 70.10 | 70.50 | 68.78 | 69.98 | 442,705 | -0.43(-0.61%) |
Jun 27, 2023 | 68.41 | 70.65 | 67.55 | 70.42 | 585,439 | +2.05(+3.00%) |
Jun 26, 2023 | 67.94 | 69.60 | 67.94 | 68.37 | 610,616 | +0.90(+1.34%) |
Jun 23, 2023 | 66.33 | 67.74 | 66.33 | 67.46 | 738,711 | +0.26(+0.38%) |
Jun 22, 2023 | 68.32 | 68.32 | 66.38 | 67.21 | 995,647 | -1.28(-1.86%) |
Jun 21, 2023 | 68.27 | 69.07 | 67.46 | 68.48 | 881,523 | +0.20(+0.29%) |
Jun 20, 2023 | 68.61 | 68.61 | 67.32 | 68.29 | 437,308 | -0.49(-0.71%) |
Jun 16, 2023 | 70.06 | 70.12 | 68.32 | 68.78 | 631,127 | -1.34(-1.92%) |
Jun 15, 2023 | 68.32 | 70.29 | 68.32 | 70.12 | 384,673 | +8.43(+13.66%) |
May 08, 2023 | 65.04 | 65.31 | 61.56 | 61.69 | 362,246 | -2.12(-3.31%) |
May 05, 2023 | 62.67 | 64.08 | 62.35 | 63.81 | 732,919 | +3.89(+6.49%) |
May 04, 2023 | 59.50 | 60.98 | 56.66 | 59.92 | 1,065,668 | -1.40(-2.29%) |
May 03, 2023 | 63.20 | 64.43 | 61.01 | 61.32 | 633,040 | -1.86(-2.95%) |
May 02, 2023 | 65.41 | 65.41 | 61.09 | 63.19 | 750,808 | -2.45(-3.73%) |
May 01, 2023 | 67.02 | 67.20 | 65.52 | 65.63 | 585,046 | -1.01(-1.52%) |
Apr 28, 2023 | 65.94 | 67.48 | 65.80 | 66.65 | 502,798 | +0.31(+0.47%) |
Apr 27, 2023 | 65.99 | 67.34 | 65.94 | 66.33 | 408,087 | +0.71(+1.08%) |
Apr 26, 2023 | 65.28 | 66.74 | 65.16 | 65.62 | 397,305 | +0.66(+1.02%) |
Apr 25, 2023 | 66.59 | 67.10 | 64.87 | 64.96 | 705,788 | -2.83(-4.17%) |
Apr 24, 2023 | 68.39 | 69.08 | 67.69 | 67.79 | 553,132 | -0.81(-1.18%) |
Apr 21, 2023 | 68.55 | 68.89 | 67.91 | 68.60 | 499,352 | -0.33(-0.48%) |
Apr 20, 2023 | 69.21 | 71.25 | 68.23 | 68.93 | 1,168,900 | -2.95(-4.11%) |
Apr 19, 2023 | 70.40 | 73.13 | 69.64 | 71.88 | 934,805 | +1.94(+2.77%) |
Apr 18, 2023 | 71.85 | 71.85 | 69.64 | 69.94 | 590,436 | -1.92(-2.67%) |
Apr 17, 2023 | 69.72 | 72.21 | 69.10 | 71.86 | 447,034 | +1.43(+2.03%) |
Apr 14, 2023 | 72.61 | 72.70 | 69.34 | 70.43 | 629,722 | -0.61(-0.86%) |
Apr 13, 2023 | 69.24 | 71.27 | 68.35 | 71.04 | 536,008 | +1.89(+2.73%) |
Apr 12, 2023 | 70.34 | 70.39 | 68.03 | 69.15 | 527,204 | -0.43(-0.62%) |
Apr 11, 2023 | 69.34 | 69.89 | 68.81 | 69.58 | 377,760 | +0.32(+0.46%) |
Apr 10, 2023 | 68.52 | 69.85 | 67.90 | 69.26 | 497,087 | +0.00(+0.00%) |
Apr 06, 2023 | 68.28 | 69.36 | 67.91 | 69.26 | 441,223 | +0.90(+1.31%) |
Apr 05, 2023 | 67.29 | 68.50 | 66.93 | 68.36 | 512,427 | -0.28(-0.41%) |
Apr 04, 2023 | 70.58 | 70.58 | 67.14 | 68.64 | 373,375 | -1.50(-2.14%) |