Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 80.35 | 80.35 | 78.84 | 78.94 | 2,477,972 | -1.21(-1.51%) |
Jun 29, 2023 | 79.31 | 80.43 | 79.14 | 80.16 | 1,785,461 | +0.90(+1.13%) |
Jun 28, 2023 | 79.37 | 79.52 | 78.78 | 79.26 | 2,202,585 | -0.61(-0.76%) |
Jun 27, 2023 | 78.39 | 80.10 | 78.38 | 79.87 | 2,666,262 | +1.45(+1.85%) |
Jun 26, 2023 | 76.09 | 78.60 | 76.09 | 78.41 | 2,541,237 | +2.19(+2.87%) |
Jun 23, 2023 | 75.77 | 77.14 | 75.37 | 76.23 | 2,923,261 | +0.08(+0.10%) |
Jun 22, 2023 | 76.27 | 76.28 | 75.62 | 76.15 | 1,393,423 | +0.03(+0.04%) |
Jun 21, 2023 | 76.09 | 76.94 | 75.83 | 76.12 | 1,736,429 | +0.19(+0.25%) |
Jun 20, 2023 | 76.38 | 76.63 | 75.53 | 75.93 | 2,239,315 | -0.93(-1.22%) |
Jun 16, 2023 | 76.31 | 77.86 | 75.49 | 76.86 | 6,680,286 | +0.78(+1.03%) |
Jun 15, 2023 | 73.91 | 76.25 | 73.86 | 76.08 | 2,683,651 | +7.17(+10.40%) |
May 08, 2023 | 69.89 | 70.19 | 68.69 | 68.91 | 1,730,366 | -1.06(-1.51%) |
May 05, 2023 | 69.07 | 70.37 | 68.89 | 69.97 | 1,455,052 | +1.87(+2.75%) |
May 04, 2023 | 68.89 | 69.34 | 67.48 | 68.10 | 1,744,185 | -1.12(-1.62%) |
May 03, 2023 | 69.81 | 70.68 | 69.09 | 69.22 | 1,748,256 | -0.40(-0.57%) |
May 02, 2023 | 69.77 | 69.86 | 68.41 | 69.62 | 1,504,631 | -0.43(-0.61%) |
May 01, 2023 | 71.00 | 71.31 | 69.85 | 70.05 | 2,087,222 | -0.83(-1.17%) |
Apr 28, 2023 | 70.04 | 70.98 | 69.43 | 70.87 | 1,808,256 | +0.94(+1.35%) |
Apr 27, 2023 | 68.14 | 69.99 | 68.11 | 69.93 | 1,769,547 | +1.92(+2.82%) |
Apr 26, 2023 | 67.96 | 68.71 | 67.65 | 68.01 | 1,995,916 | +0.13(+0.20%) |
Apr 25, 2023 | 69.57 | 69.92 | 67.86 | 67.88 | 2,167,327 | -2.07(-2.96%) |
Apr 24, 2023 | 68.94 | 70.09 | 68.90 | 69.95 | 1,939,323 | +0.75(+1.09%) |
Apr 21, 2023 | 69.71 | 69.78 | 68.90 | 69.20 | 1,773,254 | +0.17(+0.25%) |
Apr 20, 2023 | 69.00 | 70.41 | 68.75 | 69.03 | 2,004,720 | -0.12(-0.18%) |
Apr 19, 2023 | 69.62 | 69.88 | 68.97 | 69.15 | 2,174,276 | -1.21(-1.72%) |
Apr 18, 2023 | 70.05 | 70.37 | 69.51 | 70.36 | 2,066,964 | +0.64(+0.91%) |
Apr 17, 2023 | 69.93 | 70.13 | 69.09 | 69.72 | 1,621,028 | -0.07(-0.10%) |
Apr 14, 2023 | 69.63 | 71.22 | 69.31 | 69.79 | 1,826,704 | +0.18(+0.26%) |
Apr 13, 2023 | 69.65 | 70.08 | 69.01 | 69.61 | 1,965,143 | +0.02(+0.03%) |
Apr 12, 2023 | 72.12 | 72.21 | 69.46 | 69.59 | 2,045,123 | -1.98(-2.76%) |
Apr 11, 2023 | 71.52 | 72.13 | 70.95 | 71.57 | 2,454,936 | +0.28(+0.39%) |
Apr 10, 2023 | 71.03 | 71.98 | 70.80 | 71.29 | 2,180,915 | -0.11(-0.16%) |
Apr 06, 2023 | 72.35 | 72.35 | 71.20 | 71.41 | 1,883,418 | -1.14(-1.57%) |
Apr 05, 2023 | 73.61 | 73.61 | 72.05 | 72.55 | 2,660,052 | -1.48(-2.00%) |
Apr 04, 2023 | 74.67 | 75.12 | 73.83 | 74.03 | 2,290,392 | -0.64(-0.85%) |