Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 78.88 | 79.50 | 77.65 | 78.92 | 270,231 | +0.62(+0.79%) |
Jun 29, 2023 | 77.56 | 78.93 | 77.30 | 78.30 | 187,141 | +0.61(+0.79%) |
Jun 28, 2023 | 76.12 | 77.75 | 75.99 | 77.69 | 226,096 | +1.65(+2.17%) |
Jun 27, 2023 | 75.09 | 76.21 | 74.83 | 76.04 | 169,407 | +1.13(+1.51%) |
Jun 26, 2023 | 75.18 | 75.76 | 74.74 | 74.91 | 199,639 | -0.34(-0.45%) |
Jun 23, 2023 | 74.71 | 75.57 | 74.70 | 75.25 | 494,877 | +0.06(+0.08%) |
Jun 22, 2023 | 74.53 | 75.19 | 74.40 | 75.19 | 147,767 | +0.24(+0.32%) |
Jun 21, 2023 | 74.45 | 75.31 | 74.08 | 74.95 | 213,483 | +0.20(+0.27%) |
Jun 20, 2023 | 75.34 | 75.38 | 74.55 | 74.75 | 330,301 | -1.35(-1.77%) |
Jun 16, 2023 | 77.01 | 77.01 | 75.67 | 76.10 | 194,552 | -0.37(-0.48%) |
Jun 15, 2023 | 76.10 | 76.50 | 75.37 | 76.47 | 238,110 | -0.23(-0.30%) |
May 08, 2023 | 76.01 | 77.67 | 75.85 | 76.70 | 198,167 | +0.06(+0.08%) |
May 05, 2023 | 75.58 | 76.83 | 75.33 | 76.64 | 218,170 | +2.20(+2.96%) |
May 04, 2023 | 74.26 | 75.26 | 73.64 | 74.44 | 155,807 | -0.42(-0.56%) |
May 03, 2023 | 75.83 | 76.49 | 74.69 | 74.86 | 147,836 | -0.60(-0.80%) |
May 02, 2023 | 76.54 | 76.66 | 74.53 | 75.46 | 146,638 | -1.69(-2.19%) |
May 01, 2023 | 77.12 | 78.14 | 76.83 | 77.15 | 135,503 | -0.22(-0.28%) |
Apr 28, 2023 | 76.77 | 78.06 | 76.77 | 77.37 | 113,968 | +0.55(+0.72%) |
Apr 27, 2023 | 75.37 | 76.90 | 75.18 | 76.82 | 117,881 | +2.21(+2.96%) |
Apr 26, 2023 | 74.51 | 75.34 | 73.81 | 74.61 | 244,760 | -0.37(-0.49%) |
Apr 25, 2023 | 75.58 | 75.80 | 74.74 | 74.98 | 200,217 | -1.34(-1.76%) |
Apr 24, 2023 | 76.68 | 76.75 | 74.96 | 76.32 | 246,251 | -0.61(-0.79%) |
Apr 21, 2023 | 76.96 | 77.25 | 76.09 | 76.93 | 95,154 | +0.48(+0.63%) |
Apr 20, 2023 | 75.92 | 77.42 | 75.76 | 76.45 | 154,594 | +0.10(+0.13%) |
Apr 19, 2023 | 76.84 | 76.97 | 76.18 | 76.35 | 198,513 | -1.16(-1.50%) |
Apr 18, 2023 | 78.79 | 79.15 | 76.88 | 77.51 | 167,191 | -0.73(-0.93%) |
Apr 17, 2023 | 76.07 | 78.55 | 75.91 | 78.24 | 216,644 | +2.34(+3.08%) |
Apr 14, 2023 | 75.62 | 76.20 | 74.89 | 75.90 | 251,401 | +0.31(+0.41%) |
Apr 13, 2023 | 75.47 | 76.01 | 74.50 | 75.59 | 186,328 | +0.84(+1.12%) |
Apr 12, 2023 | 77.07 | 77.07 | 74.65 | 74.75 | 151,089 | -1.41(-1.85%) |
Apr 11, 2023 | 75.42 | 76.63 | 75.28 | 76.16 | 328,823 | +0.84(+1.12%) |
Apr 10, 2023 | 75.16 | 75.72 | 74.67 | 75.32 | 306,101 | -0.42(-0.55%) |
Apr 06, 2023 | 75.62 | 75.89 | 75.14 | 75.74 | 186,705 | +0.22(+0.29%) |
Apr 05, 2023 | 77.09 | 77.12 | 75.34 | 75.52 | 192,241 | -1.87(-2.42%) |
Apr 04, 2023 | 79.62 | 80.29 | 77.16 | 77.39 | 196,248 | -2.31(-2.90%) |