Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 84.08 | 85.91 | 83.74 | 85.16 | 579,958 | +1.94(+2.33%) |
Jun 29, 2023 | 81.91 | 83.31 | 81.87 | 83.22 | 440,269 | +1.61(+1.98%) |
Jun 28, 2023 | 81.13 | 82.02 | 80.16 | 81.61 | 351,355 | +0.49(+0.61%) |
Jun 27, 2023 | 79.89 | 81.30 | 78.95 | 81.11 | 603,710 | +1.03(+1.29%) |
Jun 26, 2023 | 79.48 | 80.63 | 79.48 | 80.08 | 367,839 | +0.59(+0.74%) |
Jun 23, 2023 | 79.66 | 79.85 | 78.74 | 79.49 | 551,298 | -1.07(-1.33%) |
Jun 22, 2023 | 81.44 | 81.44 | 79.97 | 80.56 | 367,915 | -1.11(-1.36%) |
Jun 21, 2023 | 81.28 | 82.42 | 80.80 | 81.67 | 401,661 | -0.33(-0.41%) |
Jun 20, 2023 | 81.44 | 82.71 | 80.84 | 82.01 | 521,528 | -0.22(-0.26%) |
Jun 16, 2023 | 83.07 | 83.07 | 81.40 | 82.23 | 757,160 | -0.54(-0.65%) |
Jun 15, 2023 | 81.30 | 82.87 | 82.77 | 436,052 | +8.41(+11.31%) | |
May 08, 2023 | 74.98 | 75.16 | 73.81 | 74.36 | 349,459 | +0.05(+0.07%) |
May 05, 2023 | 74.18 | 74.81 | 73.94 | 74.31 | 424,138 | +1.41(+1.93%) |
May 04, 2023 | 76.12 | 76.12 | 72.45 | 72.90 | 536,376 | -3.56(-4.66%) |
May 03, 2023 | 76.90 | 78.02 | 76.31 | 76.46 | 667,034 | -0.04(-0.05%) |
May 02, 2023 | 76.25 | 76.77 | 73.88 | 76.50 | 714,658 | +0.25(+0.33%) |
May 01, 2023 | 75.06 | 76.85 | 75.01 | 76.25 | 675,723 | +1.40(+1.87%) |
Apr 28, 2023 | 74.75 | 76.04 | 74.75 | 74.85 | 842,348 | +0.02(+0.03%) |
Apr 27, 2023 | 79.24 | 79.38 | 71.42 | 74.83 | 1,590,060 | +0.15(+0.20%) |
Apr 26, 2023 | 75.12 | 75.93 | 74.57 | 74.68 | 714,601 | -0.82(-1.09%) |
Apr 25, 2023 | 76.26 | 76.86 | 75.46 | 75.50 | 348,138 | -1.39(-1.81%) |
Apr 24, 2023 | 76.29 | 76.99 | 75.92 | 76.89 | 412,858 | +0.54(+0.70%) |
Apr 21, 2023 | 76.57 | 76.73 | 75.29 | 76.35 | 533,872 | -0.19(-0.24%) |
Apr 20, 2023 | 77.04 | 77.47 | 76.32 | 76.54 | 530,756 | -0.89(-1.15%) |
Apr 19, 2023 | 77.55 | 77.98 | 76.79 | 77.43 | 522,613 | -0.52(-0.67%) |
Apr 18, 2023 | 78.60 | 79.35 | 77.43 | 77.95 | 599,285 | -0.74(-0.94%) |
Apr 17, 2023 | 78.76 | 79.44 | 78.53 | 78.69 | 380,891 | +0.20(+0.25%) |
Apr 14, 2023 | 78.56 | 79.82 | 77.72 | 78.50 | 380,540 | +0.26(+0.34%) |
Apr 13, 2023 | 78.71 | 78.71 | 77.46 | 78.23 | 441,520 | -0.12(-0.15%) |
Apr 12, 2023 | 78.25 | 78.94 | 77.81 | 78.35 | 530,432 | +0.88(+1.14%) |
Apr 11, 2023 | 76.50 | 78.43 | 76.50 | 77.47 | 682,195 | +1.26(+1.66%) |
Apr 10, 2023 | 74.76 | 76.87 | 74.76 | 76.21 | 558,327 | +1.50(+2.00%) |
Apr 06, 2023 | 74.87 | 75.42 | 73.97 | 74.71 | 915,694 | -0.07(-0.09%) |
Apr 05, 2023 | 75.98 | 76.39 | 74.58 | 74.78 | 769,857 | -2.01(-2.61%) |
Apr 04, 2023 | 81.57 | 81.57 | 76.61 | 76.78 | 713,179 | -4.53(-5.57%) |