Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.57 | 86.26 | 84.39 | 85.91 | 387,244 | +0.89(+1.05%) |
Jun 29, 2023 | 82.27 | 85.57 | 82.17 | 85.01 | 653,152 | +3.27(+4.00%) |
Jun 28, 2023 | 80.77 | 83.09 | 80.77 | 81.74 | 609,441 | +2.25(+2.83%) |
Jun 27, 2023 | 77.80 | 80.32 | 77.68 | 79.49 | 299,404 | +1.63(+2.09%) |
Jun 26, 2023 | 76.30 | 78.76 | 76.30 | 77.86 | 322,653 | +1.73(+2.27%) |
Jun 23, 2023 | 76.01 | 77.40 | 75.65 | 76.13 | 626,099 | -0.60(-0.78%) |
Jun 22, 2023 | 77.29 | 77.31 | 76.03 | 76.73 | 207,365 | -0.74(-0.96%) |
Jun 21, 2023 | 75.52 | 77.96 | 75.26 | 77.47 | 307,521 | +1.74(+2.30%) |
Jun 20, 2023 | 73.69 | 76.03 | 73.66 | 75.73 | 263,958 | +1.82(+2.46%) |
Jun 16, 2023 | 75.55 | 75.55 | 73.60 | 73.92 | 1,010,659 | -1.61(-2.13%) |
Jun 15, 2023 | 74.19 | 75.66 | 73.56 | 75.52 | 309,443 | +8.98(+13.49%) |
May 08, 2023 | 64.53 | 67.30 | 64.29 | 66.55 | 483,159 | +2.73(+4.28%) |
May 05, 2023 | 62.20 | 64.71 | 62.20 | 63.82 | 612,860 | +2.28(+3.71%) |
May 04, 2023 | 61.40 | 62.25 | 60.80 | 61.53 | 543,675 | -0.61(-0.98%) |
May 03, 2023 | 61.90 | 63.57 | 61.90 | 62.14 | 442,125 | +0.73(+1.19%) |
May 02, 2023 | 62.22 | 62.22 | 60.81 | 61.42 | 396,854 | -1.14(-1.82%) |
May 01, 2023 | 61.81 | 62.79 | 61.80 | 62.55 | 331,977 | +0.40(+0.64%) |
Apr 28, 2023 | 60.53 | 62.20 | 60.53 | 62.15 | 426,306 | +1.58(+2.61%) |
Apr 27, 2023 | 59.24 | 60.91 | 58.74 | 60.57 | 367,057 | +1.62(+2.75%) |
Apr 26, 2023 | 59.31 | 59.63 | 58.58 | 58.95 | 488,067 | -0.76(-1.28%) |
Apr 25, 2023 | 60.07 | 60.62 | 59.13 | 59.71 | 367,333 | -0.95(-1.56%) |
Apr 24, 2023 | 60.22 | 60.70 | 59.81 | 60.66 | 229,985 | +0.41(+0.68%) |
Apr 21, 2023 | 61.49 | 61.76 | 60.07 | 60.25 | 379,849 | -1.33(-2.16%) |
Apr 20, 2023 | 60.36 | 62.11 | 60.36 | 61.58 | 339,210 | +0.46(+0.74%) |
Apr 19, 2023 | 60.80 | 61.32 | 60.45 | 61.12 | 291,878 | +0.13(+0.21%) |
Apr 18, 2023 | 60.99 | 61.43 | 59.81 | 61.00 | 391,668 | +0.20(+0.33%) |
Apr 17, 2023 | 59.14 | 60.99 | 59.14 | 60.80 | 379,053 | +1.32(+2.22%) |
Apr 14, 2023 | 59.05 | 59.79 | 58.31 | 59.48 | 335,876 | +0.27(+0.46%) |
Apr 13, 2023 | 58.69 | 59.45 | 57.51 | 59.21 | 337,161 | +0.47(+0.81%) |
Apr 12, 2023 | 59.11 | 59.11 | 58.29 | 58.73 | 343,936 | +0.56(+0.97%) |
Apr 11, 2023 | 56.53 | 58.27 | 56.52 | 58.17 | 474,405 | +1.62(+2.86%) |
Apr 10, 2023 | 55.09 | 56.84 | 55.09 | 56.55 | 346,337 | +1.39(+2.52%) |
Apr 06, 2023 | 55.45 | 55.45 | 54.75 | 55.16 | 255,395 | -0.25(-0.46%) |
Apr 05, 2023 | 54.99 | 55.51 | 54.50 | 55.41 | 248,875 | -0.02(-0.03%) |
Apr 04, 2023 | 57.85 | 57.85 | 54.84 | 55.43 | 271,030 | -2.27(-3.93%) |