Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 72.76 | 73.69 | 71.94 | 73.40 | 3,029,661 | +0.91(+1.26%) |
Jun 29, 2023 | 71.84 | 73.56 | 71.84 | 72.48 | 2,254,523 | +0.66(+0.92%) |
Jun 28, 2023 | 71.65 | 72.09 | 71.11 | 71.82 | 2,546,340 | +0.05(+0.07%) |
Jun 27, 2023 | 71.19 | 71.93 | 70.62 | 71.77 | 2,252,453 | +0.24(+0.34%) |
Jun 26, 2023 | 70.90 | 71.71 | 70.86 | 71.53 | 2,585,964 | +0.72(+1.02%) |
Jun 23, 2023 | 70.70 | 71.06 | 70.45 | 70.81 | 3,743,927 | -0.16(-0.22%) |
Jun 22, 2023 | 72.08 | 72.08 | 70.44 | 70.97 | 2,545,697 | -0.39(-0.54%) |
Jun 21, 2023 | 71.51 | 72.63 | 70.38 | 71.36 | 3,542,399 | -0.60(-0.84%) |
Jun 20, 2023 | 72.85 | 73.02 | 71.36 | 71.96 | 3,486,237 | -1.36(-1.85%) |
Jun 16, 2023 | 72.76 | 73.82 | 72.34 | 73.32 | 5,692,617 | +0.89(+1.23%) |
Jun 15, 2023 | 71.09 | 72.75 | 72.43 | 3,466,126 | -0.38(-0.52%) | |
May 08, 2023 | 73.65 | 73.90 | 72.66 | 72.80 | 2,353,767 | -0.54(-0.74%) |
May 05, 2023 | 72.26 | 73.55 | 72.16 | 73.35 | 2,597,340 | +1.68(+2.34%) |
May 04, 2023 | 72.21 | 72.87 | 71.22 | 71.67 | 3,557,365 | -0.77(-1.07%) |
May 03, 2023 | 73.21 | 73.75 | 72.35 | 72.44 | 2,682,399 | -0.48(-0.66%) |
May 02, 2023 | 74.44 | 74.44 | 72.39 | 72.92 | 3,603,686 | -2.20(-2.93%) |
May 01, 2023 | 75.55 | 75.95 | 74.91 | 75.12 | 1,939,264 | -0.27(-0.36%) |
Apr 28, 2023 | 74.89 | 75.49 | 74.64 | 75.39 | 3,598,531 | +0.07(+0.09%) |
Apr 27, 2023 | 74.06 | 75.88 | 73.95 | 75.32 | 3,411,516 | +0.95(+1.27%) |
Apr 26, 2023 | 73.21 | 75.02 | 72.68 | 74.38 | 3,622,659 | +1.09(+1.49%) |
Apr 25, 2023 | 75.80 | 76.33 | 73.02 | 73.29 | 5,983,493 | -4.73(-6.06%) |
Apr 24, 2023 | 78.03 | 78.67 | 77.71 | 78.02 | 2,591,298 | +0.29(+0.37%) |
Apr 21, 2023 | 78.68 | 78.71 | 77.70 | 77.73 | 2,237,070 | -0.48(-0.62%) |
Apr 20, 2023 | 78.56 | 78.90 | 77.85 | 78.21 | 2,001,223 | -0.92(-1.16%) |
Apr 19, 2023 | 80.01 | 80.09 | 78.60 | 79.13 | 2,245,552 | -0.58(-0.73%) |
Apr 18, 2023 | 79.21 | 79.85 | 79.17 | 79.71 | 1,871,463 | +0.34(+0.43%) |
Apr 17, 2023 | 79.17 | 79.46 | 78.82 | 79.37 | 1,713,913 | +0.40(+0.50%) |
Apr 14, 2023 | 79.08 | 80.00 | 78.77 | 78.97 | 2,639,782 | +0.55(+0.70%) |
Apr 13, 2023 | 78.13 | 78.78 | 77.58 | 78.42 | 2,231,593 | +0.11(+0.14%) |
Apr 12, 2023 | 78.59 | 78.98 | 78.20 | 78.32 | 2,518,715 | -0.27(-0.34%) |
Apr 11, 2023 | 77.47 | 79.02 | 77.45 | 78.59 | 2,611,890 | +1.29(+1.67%) |
Apr 10, 2023 | 76.12 | 77.47 | 76.12 | 77.29 | 2,183,796 | +1.26(+1.66%) |
Apr 06, 2023 | 76.71 | 76.74 | 75.44 | 76.03 | 2,500,005 | -0.65(-0.84%) |
Apr 05, 2023 | 76.43 | 76.82 | 75.94 | 76.68 | 2,362,880 | +0.03(+0.04%) |
Apr 04, 2023 | 77.60 | 77.99 | 76.25 | 76.65 | 2,031,753 | -1.00(-1.29%) |