Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 80.97 | 81.40 | 80.57 | 81.10 | 940,134 | +0.20(+0.25%) |
Jun 29, 2023 | 79.94 | 80.91 | 79.83 | 80.90 | 644,799 | +0.96(+1.20%) |
Jun 28, 2023 | 80.13 | 80.13 | 79.40 | 79.94 | 943,366 | -0.19(-0.24%) |
Jun 27, 2023 | 79.44 | 80.24 | 79.10 | 80.13 | 714,573 | +0.40(+0.50%) |
Jun 26, 2023 | 78.94 | 80.05 | 78.79 | 79.73 | 599,253 | +0.83(+1.05%) |
Jun 23, 2023 | 79.52 | 80.06 | 78.68 | 78.90 | 1,117,729 | -0.81(-1.02%) |
Jun 22, 2023 | 79.72 | 80.06 | 78.25 | 79.71 | 798,061 | +0.03(+0.04%) |
Jun 21, 2023 | 78.51 | 80.21 | 78.51 | 79.68 | 1,228,837 | +1.79(+2.30%) |
Jun 20, 2023 | 77.43 | 78.33 | 77.10 | 77.89 | 1,022,544 | -0.13(-0.17%) |
Jun 16, 2023 | 76.21 | 78.50 | 75.89 | 78.02 | 2,580,722 | +2.23(+2.94%) |
Jun 15, 2023 | 74.98 | 75.93 | 74.65 | 75.79 | 789,034 | -4.01(-5.03%) |
May 08, 2023 | 79.25 | 80.05 | 79.15 | 79.80 | 1,040,839 | +0.05(+0.06%) |
May 05, 2023 | 79.77 | 81.59 | 79.16 | 79.75 | 551,680 | +0.62(+0.78%) |
May 04, 2023 | 79.79 | 80.38 | 77.82 | 79.13 | 664,721 | -0.88(-1.10%) |
May 03, 2023 | 80.71 | 81.59 | 79.94 | 80.01 | 520,672 | -0.47(-0.58%) |
May 02, 2023 | 81.90 | 82.17 | 79.46 | 80.48 | 866,399 | -1.92(-2.33%) |
May 01, 2023 | 80.81 | 82.61 | 80.81 | 82.40 | 930,779 | +1.59(+1.97%) |
Apr 28, 2023 | 81.05 | 81.62 | 80.43 | 80.81 | 744,186 | -0.38(-0.47%) |
Apr 27, 2023 | 81.21 | 81.66 | 80.36 | 81.19 | 702,078 | -0.02(-0.02%) |
Apr 26, 2023 | 83.15 | 83.15 | 81.17 | 81.21 | 892,622 | -2.42(-2.89%) |
Apr 25, 2023 | 84.70 | 85.39 | 83.28 | 83.63 | 744,219 | -1.44(-1.69%) |
Apr 24, 2023 | 84.57 | 85.25 | 84.46 | 85.07 | 730,136 | +0.42(+0.50%) |
Apr 21, 2023 | 83.29 | 84.80 | 83.29 | 84.65 | 719,124 | +1.64(+1.98%) |
Apr 20, 2023 | 82.77 | 83.05 | 82.58 | 83.01 | 453,769 | +0.06(+0.07%) |
Apr 19, 2023 | 82.66 | 83.15 | 82.04 | 82.95 | 551,868 | +0.25(+0.30%) |
Apr 18, 2023 | 83.23 | 83.50 | 82.60 | 82.70 | 795,775 | -0.15(-0.18%) |
Apr 17, 2023 | 82.40 | 83.03 | 82.30 | 82.85 | 504,622 | +0.42(+0.51%) |
Apr 14, 2023 | 82.64 | 83.15 | 82.19 | 82.43 | 485,976 | -0.17(-0.21%) |
Apr 13, 2023 | 82.27 | 82.74 | 81.98 | 82.60 | 811,444 | +0.43(+0.52%) |
Apr 12, 2023 | 85.65 | 85.65 | 82.03 | 82.17 | 1,062,475 | -3.06(-3.59%) |
Apr 11, 2023 | 83.91 | 85.75 | 83.91 | 85.23 | 971,019 | +1.34(+1.60%) |
Apr 10, 2023 | 84.34 | 84.64 | 83.32 | 83.89 | 615,900 | -0.84(-0.99%) |
Apr 06, 2023 | 84.21 | 84.86 | 83.65 | 84.73 | 890,739 | +0.75(+0.89%) |
Apr 05, 2023 | 82.64 | 84.00 | 82.40 | 83.98 | 936,954 | +1.49(+1.81%) |
Apr 04, 2023 | 82.12 | 82.54 | 81.77 | 82.49 | 883,987 | +0.66(+0.81%) |