Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 80.00 | 80.17 | 79.47 | 79.64 | 598,336 | -0.06(-0.08%) |
Jun 29, 2023 | 79.43 | 80.13 | 79.29 | 79.70 | 539,228 | +0.38(+0.48%) |
Jun 28, 2023 | 79.02 | 79.63 | 78.28 | 79.32 | 446,929 | +0.28(+0.35%) |
Jun 27, 2023 | 76.18 | 79.75 | 75.70 | 79.04 | 1,106,084 | +2.52(+3.29%) |
Jun 26, 2023 | 75.65 | 77.00 | 75.48 | 76.52 | 551,212 | +0.79(+1.04%) |
Jun 23, 2023 | 76.56 | 77.75 | 75.67 | 75.73 | 842,086 | -1.16(-1.51%) |
Jun 22, 2023 | 74.69 | 77.09 | 74.32 | 76.89 | 896,825 | +2.11(+2.82%) |
Jun 21, 2023 | 72.94 | 75.20 | 72.92 | 74.78 | 838,742 | +1.86(+2.55%) |
Jun 20, 2023 | 73.13 | 73.86 | 72.44 | 72.92 | 511,203 | -0.23(-0.31%) |
Jun 16, 2023 | 73.60 | 74.10 | 72.31 | 73.15 | 1,266,318 | -0.33(-0.45%) |
Jun 15, 2023 | 73.01 | 73.82 | 72.33 | 73.48 | 742,656 | +4.58(+6.65%) |
May 08, 2023 | 68.89 | 69.47 | 68.34 | 68.90 | 322,730 | -0.28(-0.40%) |
May 05, 2023 | 68.96 | 70.33 | 68.83 | 69.18 | 457,419 | +0.89(+1.30%) |
May 04, 2023 | 67.71 | 68.78 | 67.18 | 68.29 | 648,913 | +0.34(+0.50%) |
May 03, 2023 | 67.10 | 68.82 | 67.10 | 67.95 | 638,277 | +0.74(+1.10%) |
May 02, 2023 | 70.12 | 70.58 | 67.07 | 67.21 | 869,740 | -3.30(-4.68%) |
May 01, 2023 | 72.40 | 72.72 | 70.41 | 70.51 | 813,346 | -1.78(-2.46%) |
Apr 28, 2023 | 72.97 | 73.03 | 71.11 | 72.29 | 1,518,626 | -0.53(-0.73%) |
Apr 27, 2023 | 72.71 | 74.54 | 71.10 | 72.82 | 1,384,174 | -1.29(-1.74%) |
Apr 26, 2023 | 74.00 | 74.85 | 72.71 | 74.11 | 1,120,228 | +0.33(+0.45%) |
Apr 25, 2023 | 73.87 | 74.78 | 73.52 | 73.78 | 462,595 | -0.09(-0.12%) |
Apr 24, 2023 | 73.69 | 74.56 | 73.69 | 73.87 | 446,111 | +0.16(+0.22%) |
Apr 21, 2023 | 74.00 | 74.68 | 73.66 | 73.71 | 416,664 | +0.73(+1.00%) |
Apr 20, 2023 | 72.68 | 73.02 | 69.67 | 72.98 | 1,238,607 | -2.31(-3.07%) |
Apr 19, 2023 | 75.22 | 76.48 | 74.74 | 75.29 | 692,377 | +0.00(+0.00%) |
Apr 18, 2023 | 75.99 | 76.27 | 75.20 | 75.29 | 394,315 | -0.38(-0.50%) |
Apr 17, 2023 | 75.49 | 75.83 | 75.18 | 75.67 | 383,575 | -0.07(-0.09%) |
Apr 14, 2023 | 75.65 | 76.04 | 74.84 | 75.74 | 336,982 | +0.35(+0.46%) |
Apr 13, 2023 | 74.54 | 75.41 | 74.18 | 75.39 | 285,751 | +1.19(+1.60%) |
Apr 12, 2023 | 74.87 | 74.91 | 74.08 | 74.20 | 236,697 | -0.21(-0.28%) |
Apr 11, 2023 | 73.12 | 74.64 | 72.59 | 74.41 | 509,137 | +1.14(+1.56%) |
Apr 10, 2023 | 72.72 | 73.54 | 71.17 | 73.27 | 393,105 | +0.51(+0.70%) |
Apr 06, 2023 | 72.99 | 73.19 | 72.50 | 72.76 | 388,400 | +0.12(+0.17%) |
Apr 05, 2023 | 71.66 | 73.14 | 71.47 | 72.64 | 458,301 | +1.00(+1.40%) |
Apr 04, 2023 | 72.66 | 72.82 | 70.88 | 71.64 | 598,868 | -0.91(-1.25%) |