Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 84.41 | 86.25 | 84.06 | 85.49 | 577,719 | +1.94(+2.33%) |
Jun 29, 2023 | 82.23 | 83.63 | 82.19 | 83.54 | 438,570 | +1.62(+1.98%) |
Jun 28, 2023 | 81.45 | 82.34 | 80.47 | 81.92 | 349,998 | +0.49(+0.61%) |
Jun 27, 2023 | 80.20 | 81.62 | 79.26 | 81.43 | 601,380 | +1.04(+1.29%) |
Jun 26, 2023 | 79.79 | 80.94 | 79.79 | 80.39 | 366,419 | +0.59(+0.74%) |
Jun 23, 2023 | 79.97 | 80.16 | 79.05 | 79.80 | 549,170 | -1.08(-1.33%) |
Jun 22, 2023 | 81.75 | 81.75 | 80.28 | 80.88 | 366,495 | -1.12(-1.36%) |
Jun 21, 2023 | 81.60 | 82.74 | 81.11 | 81.99 | 400,110 | -0.34(-0.41%) |
Jun 20, 2023 | 81.75 | 83.03 | 81.15 | 82.33 | 519,515 | -0.22(-0.26%) |
Jun 16, 2023 | 83.39 | 83.39 | 81.71 | 82.54 | 754,237 | -0.54(-0.65%) |
Jun 15, 2023 | 81.62 | 83.20 | 83.09 | 434,368 | +8.44(+11.31%) | |
May 08, 2023 | 75.27 | 75.45 | 74.10 | 74.65 | 348,110 | +0.05(+0.07%) |
May 05, 2023 | 74.47 | 75.10 | 74.22 | 74.60 | 422,501 | +1.41(+1.93%) |
May 04, 2023 | 76.41 | 76.41 | 72.73 | 73.18 | 534,306 | -3.57(-4.66%) |
May 03, 2023 | 77.20 | 78.32 | 76.61 | 76.76 | 664,459 | -0.04(-0.05%) |
May 02, 2023 | 76.54 | 77.07 | 74.16 | 76.80 | 711,899 | +0.26(+0.33%) |
May 01, 2023 | 75.35 | 77.15 | 75.30 | 76.54 | 673,115 | +1.40(+1.87%) |
Apr 28, 2023 | 75.04 | 76.33 | 75.04 | 75.14 | 839,096 | +0.02(+0.03%) |
Apr 27, 2023 | 79.55 | 79.69 | 71.70 | 75.12 | 1,583,922 | +0.15(+0.20%) |
Apr 26, 2023 | 75.41 | 76.23 | 74.86 | 74.97 | 711,843 | -0.82(-1.09%) |
Apr 25, 2023 | 76.55 | 77.16 | 75.76 | 75.79 | 346,794 | -1.39(-1.81%) |
Apr 24, 2023 | 76.59 | 77.29 | 76.22 | 77.19 | 411,264 | +0.54(+0.70%) |
Apr 21, 2023 | 76.86 | 77.03 | 75.58 | 76.65 | 531,811 | -0.19(-0.24%) |
Apr 20, 2023 | 77.34 | 77.77 | 76.62 | 76.84 | 528,707 | -0.89(-1.15%) |
Apr 19, 2023 | 77.85 | 78.28 | 77.09 | 77.73 | 520,596 | -0.52(-0.67%) |
Apr 18, 2023 | 78.91 | 79.65 | 77.73 | 78.25 | 596,971 | -0.75(-0.94%) |
Apr 17, 2023 | 79.06 | 79.75 | 78.84 | 79.00 | 379,421 | +0.20(+0.25%) |
Apr 14, 2023 | 78.87 | 80.13 | 78.02 | 78.80 | 379,071 | +0.27(+0.34%) |
Apr 13, 2023 | 79.02 | 79.02 | 77.76 | 78.53 | 439,816 | -0.12(-0.15%) |
Apr 12, 2023 | 78.55 | 79.25 | 78.11 | 78.65 | 528,385 | +0.88(+1.14%) |
Apr 11, 2023 | 76.80 | 78.73 | 76.80 | 77.77 | 679,561 | +1.27(+1.66%) |
Apr 10, 2023 | 75.05 | 77.16 | 75.05 | 76.50 | 556,172 | +1.50(+2.00%) |
Apr 06, 2023 | 75.16 | 75.72 | 74.25 | 75.00 | 912,160 | -0.07(-0.09%) |
Apr 05, 2023 | 76.28 | 76.69 | 74.87 | 75.07 | 766,885 | -2.01(-2.61%) |
Apr 04, 2023 | 81.88 | 81.88 | 76.90 | 77.08 | 710,426 | -4.55(-5.57%) |