Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.50 | 79.67 | 78.21 | 78.83 | 130,006 | -0.16(-0.20%) |
Jun 29, 2023 | 77.96 | 79.29 | 77.12 | 78.99 | 171,018 | +1.03(+1.32%) |
Jun 28, 2023 | 76.28 | 78.29 | 75.78 | 77.96 | 106,294 | +1.68(+2.20%) |
Jun 27, 2023 | 76.16 | 77.02 | 75.81 | 76.28 | 102,577 | +0.11(+0.14%) |
Jun 26, 2023 | 76.85 | 77.88 | 76.16 | 76.17 | 114,978 | -0.63(-0.82%) |
Jun 23, 2023 | 79.01 | 79.59 | 76.56 | 76.80 | 205,072 | -3.26(-4.07%) |
Jun 22, 2023 | 81.50 | 82.33 | 79.92 | 80.06 | 129,626 | -1.52(-1.86%) |
Jun 21, 2023 | 81.63 | 82.84 | 80.60 | 81.58 | 170,805 | -0.40(-0.49%) |
Jun 20, 2023 | 83.49 | 83.75 | 81.79 | 81.98 | 129,187 | -1.57(-1.88%) |
Jun 16, 2023 | 85.25 | 85.25 | 81.93 | 83.55 | 380,121 | -1.11(-1.31%) |
Jun 15, 2023 | 83.11 | 84.94 | 83.11 | 84.66 | 82,915 | -3.27(-3.72%) |
May 08, 2023 | 88.42 | 88.91 | 86.06 | 87.93 | 54,852 | -0.46(-0.52%) |
May 05, 2023 | 85.73 | 89.10 | 85.73 | 88.39 | 79,134 | +3.55(+4.18%) |
May 04, 2023 | 85.47 | 85.47 | 81.60 | 84.84 | 124,343 | -1.21(-1.41%) |
May 03, 2023 | 83.50 | 87.80 | 82.02 | 86.05 | 135,267 | +3.24(+3.91%) |
May 02, 2023 | 80.00 | 83.10 | 76.00 | 82.81 | 244,313 | -3.82(-4.41%) |
May 01, 2023 | 86.01 | 87.85 | 85.98 | 86.63 | 59,560 | +0.47(+0.55%) |
Apr 28, 2023 | 85.74 | 87.32 | 85.74 | 86.16 | 89,239 | +0.52(+0.61%) |
Apr 27, 2023 | 83.77 | 85.77 | 82.76 | 85.64 | 68,973 | +2.31(+2.77%) |
Apr 26, 2023 | 83.51 | 84.41 | 83.14 | 83.33 | 74,556 | -0.64(-0.76%) |
Apr 25, 2023 | 85.38 | 86.10 | 83.76 | 83.97 | 68,324 | -2.37(-2.74%) |
Apr 24, 2023 | 86.19 | 86.85 | 85.88 | 86.34 | 36,871 | +0.34(+0.40%) |
Apr 21, 2023 | 84.19 | 86.15 | 83.68 | 86.00 | 71,368 | +1.60(+1.90%) |
Apr 20, 2023 | 83.58 | 84.50 | 83.13 | 84.40 | 93,707 | +0.12(+0.14%) |
Apr 19, 2023 | 84.46 | 85.14 | 83.77 | 84.28 | 57,693 | -0.74(-0.87%) |
Apr 18, 2023 | 86.41 | 86.94 | 84.65 | 85.02 | 54,277 | -1.32(-1.53%) |
Apr 17, 2023 | 86.27 | 86.75 | 85.60 | 86.34 | 47,305 | +0.37(+0.43%) |
Apr 14, 2023 | 86.66 | 87.56 | 85.17 | 85.97 | 48,742 | -0.41(-0.47%) |
Apr 13, 2023 | 86.27 | 86.68 | 85.50 | 86.38 | 54,519 | +0.64(+0.75%) |
Apr 12, 2023 | 87.37 | 87.37 | 85.56 | 85.74 | 55,234 | -0.74(-0.86%) |
Apr 11, 2023 | 85.59 | 87.35 | 85.52 | 86.48 | 76,531 | +1.56(+1.84%) |
Apr 10, 2023 | 83.22 | 85.19 | 82.49 | 84.92 | 103,184 | +1.58(+1.90%) |
Apr 06, 2023 | 82.76 | 84.17 | 82.29 | 83.34 | 60,870 | +0.63(+0.76%) |
Apr 05, 2023 | 82.86 | 82.89 | 82.19 | 82.71 | 67,536 | -0.76(-0.91%) |
Apr 04, 2023 | 85.81 | 85.81 | 82.50 | 83.47 | 76,529 | -2.12(-2.48%) |