Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 73.43 | 74.49 | 73.43 | 73.71 | 611,340 | +0.90(+1.23%) |
Jun 29, 2023 | 71.82 | 72.82 | 70.82 | 72.81 | 566,548 | +0.72(+1.00%) |
Jun 28, 2023 | 72.92 | 72.95 | 71.90 | 72.09 | 461,684 | -0.84(-1.15%) |
Jun 27, 2023 | 73.28 | 74.45 | 72.25 | 72.93 | 373,889 | -0.15(-0.20%) |
Jun 26, 2023 | 72.50 | 73.41 | 71.87 | 73.08 | 510,221 | +0.46(+0.63%) |
Jun 23, 2023 | 73.07 | 73.65 | 72.43 | 72.62 | 801,227 | -0.68(-0.93%) |
Jun 22, 2023 | 73.47 | 73.74 | 73.08 | 73.30 | 464,784 | -0.29(-0.39%) |
Jun 21, 2023 | 74.36 | 74.68 | 72.99 | 73.59 | 927,706 | -1.59(-2.11%) |
Jun 20, 2023 | 74.52 | 75.52 | 73.43 | 75.17 | 762,172 | -0.09(-0.12%) |
Jun 16, 2023 | 75.59 | 75.96 | 74.51 | 75.26 | 1,558,137 | +0.14(+0.19%) |
Jun 15, 2023 | 74.60 | 75.48 | 71.35 | 75.12 | 1,883,995 | -1.75(-2.28%) |
May 08, 2023 | 78.25 | 79.64 | 76.25 | 76.88 | 671,673 | -1.38(-1.76%) |
May 05, 2023 | 81.76 | 82.19 | 76.50 | 78.25 | 1,323,172 | -3.04(-3.74%) |
May 04, 2023 | 80.98 | 84.54 | 80.98 | 81.29 | 1,644,208 | +1.35(+1.68%) |
May 03, 2023 | 78.38 | 80.65 | 78.33 | 79.95 | 1,070,003 | +1.96(+2.52%) |
May 02, 2023 | 78.21 | 78.43 | 76.86 | 77.99 | 791,377 | -0.29(-0.37%) |
May 01, 2023 | 78.90 | 79.33 | 78.04 | 78.27 | 651,400 | -0.58(-0.73%) |
Apr 28, 2023 | 77.98 | 79.43 | 77.92 | 78.85 | 492,738 | +0.86(+1.10%) |
Apr 27, 2023 | 77.21 | 78.28 | 76.16 | 78.00 | 1,253,771 | +0.78(+1.01%) |
Apr 26, 2023 | 76.41 | 78.06 | 76.07 | 77.22 | 1,337,222 | +0.55(+0.71%) |
Apr 25, 2023 | 80.05 | 80.60 | 76.49 | 76.67 | 892,699 | -4.24(-5.23%) |
Apr 24, 2023 | 81.20 | 81.70 | 80.26 | 80.91 | 1,165,698 | -0.22(-0.27%) |
Apr 21, 2023 | 82.21 | 83.40 | 81.04 | 81.12 | 675,603 | -0.66(-0.80%) |
Apr 20, 2023 | 81.73 | 81.79 | 79.99 | 81.78 | 794,867 | -0.78(-0.94%) |
Apr 19, 2023 | 80.99 | 83.65 | 80.93 | 82.56 | 1,264,251 | +1.16(+1.42%) |
Apr 18, 2023 | 82.56 | 83.62 | 81.37 | 81.40 | 784,145 | -0.90(-1.09%) |
Apr 17, 2023 | 83.52 | 83.81 | 81.60 | 82.30 | 912,080 | -1.07(-1.28%) |
Apr 14, 2023 | 83.39 | 84.44 | 82.90 | 83.37 | 1,023,090 | -0.36(-0.43%) |
Apr 13, 2023 | 81.35 | 83.79 | 81.08 | 83.73 | 1,176,518 | +2.69(+3.32%) |
Apr 12, 2023 | 80.35 | 81.80 | 79.98 | 81.03 | 1,237,428 | +1.42(+1.79%) |
Apr 11, 2023 | 79.20 | 80.32 | 79.20 | 79.61 | 529,833 | +0.73(+0.92%) |
Apr 10, 2023 | 78.66 | 79.02 | 77.81 | 78.88 | 726,197 | +0.41(+0.52%) |
Apr 06, 2023 | 78.30 | 78.66 | 76.96 | 78.47 | 871,062 | +0.30(+0.38%) |
Apr 05, 2023 | 76.87 | 78.56 | 76.35 | 78.17 | 919,465 | +1.13(+1.46%) |
Apr 04, 2023 | 77.53 | 78.27 | 76.82 | 77.05 | 669,466 | -0.72(-0.92%) |