Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 84.23 | 85.49 | 83.18 | 84.95 | 681,469 | +1.84(+2.22%) |
Jun 29, 2023 | 81.88 | 83.33 | 81.88 | 83.10 | 347,479 | +1.63(+2.00%) |
Jun 28, 2023 | 81.69 | 82.11 | 80.63 | 81.48 | 436,488 | -0.34(-0.42%) |
Jun 27, 2023 | 80.51 | 82.45 | 80.05 | 81.82 | 484,883 | +0.99(+1.23%) |
Jun 26, 2023 | 79.37 | 81.74 | 79.17 | 80.83 | 685,421 | +1.67(+2.11%) |
Jun 23, 2023 | 79.02 | 80.27 | 78.81 | 79.16 | 1,499,134 | -1.27(-1.58%) |
Jun 22, 2023 | 81.97 | 81.97 | 79.74 | 80.44 | 720,033 | -1.70(-2.07%) |
Jun 21, 2023 | 81.47 | 82.98 | 80.90 | 82.13 | 561,825 | -0.09(-0.11%) |
Jun 20, 2023 | 83.86 | 83.86 | 82.08 | 82.22 | 652,510 | -1.81(-2.16%) |
Jun 16, 2023 | 84.77 | 85.08 | 83.48 | 84.03 | 1,143,052 | -0.64(-0.75%) |
Jun 15, 2023 | 84.04 | 85.24 | 83.85 | 84.67 | 555,978 | +4.00(+4.96%) |
May 08, 2023 | 81.30 | 81.30 | 80.15 | 80.67 | 426,090 | +0.01(+0.01%) |
May 05, 2023 | 80.17 | 80.72 | 79.17 | 80.66 | 918,043 | +2.27(+2.90%) |
May 04, 2023 | 81.73 | 82.42 | 78.16 | 78.39 | 654,331 | -4.26(-5.16%) |
May 03, 2023 | 84.29 | 85.12 | 82.56 | 82.65 | 567,911 | -1.41(-1.68%) |
May 02, 2023 | 83.36 | 84.07 | 81.45 | 84.07 | 526,347 | +0.12(+0.14%) |
May 01, 2023 | 82.80 | 84.46 | 82.46 | 83.95 | 644,872 | +1.22(+1.47%) |
Apr 28, 2023 | 82.81 | 84.09 | 82.52 | 82.73 | 736,104 | -0.43(-0.52%) |
Apr 27, 2023 | 80.98 | 83.27 | 78.81 | 83.16 | 875,574 | +2.10(+2.59%) |
Apr 26, 2023 | 81.34 | 82.45 | 81.00 | 81.06 | 651,375 | -0.27(-0.34%) |
Apr 25, 2023 | 83.31 | 83.47 | 80.94 | 81.34 | 586,683 | -2.55(-3.04%) |
Apr 24, 2023 | 84.21 | 85.37 | 83.45 | 83.88 | 427,186 | -0.18(-0.21%) |
Apr 21, 2023 | 83.93 | 84.76 | 83.23 | 84.06 | 534,075 | +0.48(+0.57%) |
Apr 20, 2023 | 82.85 | 84.44 | 82.54 | 83.58 | 475,772 | +0.07(+0.08%) |
Apr 19, 2023 | 82.44 | 83.67 | 82.06 | 83.51 | 650,769 | +1.24(+1.51%) |
Apr 18, 2023 | 81.15 | 82.72 | 81.15 | 82.27 | 736,270 | +1.33(+1.64%) |
Apr 17, 2023 | 80.06 | 81.36 | 79.78 | 80.94 | 465,003 | +0.99(+1.23%) |
Apr 14, 2023 | 79.85 | 81.07 | 79.02 | 79.96 | 287,702 | +0.60(+0.75%) |
Apr 13, 2023 | 79.26 | 79.46 | 77.98 | 79.36 | 461,026 | +0.57(+0.72%) |
Apr 12, 2023 | 80.17 | 80.18 | 78.14 | 78.80 | 511,823 | -0.37(-0.47%) |
Apr 11, 2023 | 77.38 | 79.66 | 77.05 | 79.17 | 444,470 | +2.23(+2.90%) |
Apr 10, 2023 | 74.22 | 77.21 | 74.22 | 76.93 | 481,113 | +2.58(+3.46%) |
Apr 06, 2023 | 75.67 | 75.81 | 74.10 | 74.36 | 587,054 | -1.25(-1.65%) |
Apr 05, 2023 | 77.17 | 77.38 | 74.72 | 75.61 | 794,092 | -2.24(-2.88%) |
Apr 04, 2023 | 80.96 | 80.96 | 77.62 | 77.85 | 694,355 | -2.29(-2.86%) |