Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 107.77 | 108.71 | 106.71 | 107.65 | 1,186,763 | +0.54(+0.50%) |
Jun 29, 2023 | 105.91 | 107.12 | 104.58 | 107.11 | 1,263,651 | +2.85(+2.74%) |
Jun 28, 2023 | 102.89 | 104.53 | 102.21 | 104.25 | 1,021,119 | +1.04(+1.00%) |
Jun 27, 2023 | 101.45 | 103.52 | 100.95 | 103.22 | 896,847 | +2.05(+2.03%) |
Jun 26, 2023 | 102.97 | 104.07 | 100.98 | 101.16 | 802,260 | -1.61(-1.56%) |
Jun 23, 2023 | 102.37 | 103.51 | 101.98 | 102.77 | 1,554,798 | -0.81(-0.78%) |
Jun 22, 2023 | 104.33 | 104.74 | 102.87 | 103.58 | 1,097,102 | -1.27(-1.21%) |
Jun 21, 2023 | 104.95 | 107.02 | 104.26 | 104.84 | 1,499,434 | -0.77(-0.73%) |
Jun 20, 2023 | 104.71 | 106.25 | 103.87 | 105.61 | 1,511,830 | +0.53(+0.50%) |
Jun 16, 2023 | 105.67 | 106.22 | 103.04 | 105.08 | 2,304,220 | +0.72(+0.69%) |
Jun 15, 2023 | 99.73 | 104.36 | 2,670,168 | +26.27(+33.64%) | ||
May 08, 2023 | 77.37 | 78.28 | 76.94 | 78.09 | 606,533 | +1.11(+1.44%) |
May 05, 2023 | 76.45 | 77.86 | 76.45 | 76.99 | 780,236 | +1.49(+1.98%) |
May 04, 2023 | 76.63 | 76.99 | 75.20 | 75.49 | 709,263 | -1.62(-2.11%) |
May 03, 2023 | 78.29 | 78.95 | 76.78 | 77.12 | 746,104 | -0.64(-0.82%) |
May 02, 2023 | 78.17 | 79.08 | 76.69 | 77.76 | 1,372,086 | -1.27(-1.60%) |
May 01, 2023 | 77.62 | 80.00 | 77.62 | 79.02 | 603,778 | +1.16(+1.48%) |
Apr 28, 2023 | 76.82 | 78.04 | 76.74 | 77.87 | 973,664 | +0.30(+0.39%) |
Apr 27, 2023 | 77.16 | 78.01 | 75.45 | 77.57 | 1,202,694 | +0.62(+0.80%) |
Apr 26, 2023 | 75.50 | 77.55 | 75.23 | 76.95 | 972,483 | +1.48(+1.97%) |
Apr 25, 2023 | 78.15 | 78.44 | 75.38 | 75.46 | 1,224,783 | -3.53(-4.47%) |
Apr 24, 2023 | 78.58 | 79.06 | 78.00 | 78.99 | 889,172 | +0.47(+0.60%) |
Apr 21, 2023 | 80.35 | 80.86 | 77.96 | 78.52 | 1,611,737 | -2.57(-3.17%) |
Apr 20, 2023 | 80.48 | 81.94 | 80.06 | 81.09 | 871,807 | -0.32(-0.39%) |
Apr 19, 2023 | 83.24 | 83.24 | 80.64 | 81.41 | 1,419,134 | -2.44(-2.91%) |
Apr 18, 2023 | 83.86 | 84.59 | 83.22 | 83.85 | 677,966 | +0.64(+0.77%) |
Apr 17, 2023 | 83.30 | 83.70 | 82.81 | 83.22 | 473,353 | -0.24(-0.29%) |
Apr 14, 2023 | 83.44 | 84.77 | 82.55 | 83.45 | 734,809 | -0.35(-0.42%) |
Apr 13, 2023 | 83.61 | 84.23 | 82.34 | 83.80 | 902,731 | +0.67(+0.80%) |
Apr 12, 2023 | 83.23 | 83.96 | 83.05 | 83.14 | 822,915 | +0.32(+0.39%) |
Apr 11, 2023 | 82.90 | 83.63 | 82.41 | 82.82 | 884,765 | +0.07(+0.08%) |
Apr 10, 2023 | 81.55 | 83.31 | 81.55 | 82.75 | 1,116,572 | +0.97(+1.18%) |
Apr 06, 2023 | 82.30 | 82.96 | 81.57 | 81.78 | 821,560 | -1.12(-1.35%) |
Apr 05, 2023 | 84.19 | 84.22 | 81.65 | 82.90 | 1,110,114 | -1.89(-2.23%) |
Apr 04, 2023 | 86.99 | 87.14 | 84.14 | 84.79 | 1,121,211 | -2.35(-2.70%) |