Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.59 | 81.72 | 79.53 | 81.26 | 1,205,727 | +2.27(+2.87%) |
Jun 29, 2023 | 75.41 | 79.07 | 75.08 | 78.99 | 803,161 | +3.25(+4.28%) |
Jun 28, 2023 | 75.25 | 76.09 | 74.33 | 75.75 | 619,254 | +0.50(+0.66%) |
Jun 27, 2023 | 76.56 | 76.69 | 74.95 | 75.25 | 810,627 | -1.19(-1.56%) |
Jun 26, 2023 | 76.11 | 77.01 | 74.88 | 76.44 | 469,936 | +0.17(+0.22%) |
Jun 23, 2023 | 75.77 | 76.90 | 75.64 | 76.27 | 1,174,621 | +0.11(+0.14%) |
Jun 22, 2023 | 76.68 | 76.74 | 75.89 | 76.16 | 686,008 | -0.14(-0.18%) |
Jun 21, 2023 | 76.61 | 76.67 | 75.27 | 76.30 | 804,595 | -0.78(-1.01%) |
Jun 20, 2023 | 76.56 | 77.92 | 75.16 | 77.08 | 1,310,446 | -1.06(-1.35%) |
Jun 16, 2023 | 77.07 | 78.69 | 76.48 | 78.14 | 2,751,434 | +1.87(+2.45%) |
Jun 15, 2023 | 74.46 | 76.28 | 74.31 | 76.26 | 1,267,612 | -5.55(-6.79%) |
May 08, 2023 | 82.66 | 82.66 | 80.62 | 81.82 | 720,788 | -0.86(-1.03%) |
May 05, 2023 | 84.28 | 84.61 | 81.86 | 82.67 | 904,358 | -0.90(-1.07%) |
May 04, 2023 | 85.36 | 85.48 | 82.63 | 83.57 | 1,579,887 | -1.94(-2.27%) |
May 03, 2023 | 81.15 | 86.72 | 80.85 | 85.51 | 2,490,701 | +5.75(+7.21%) |
May 02, 2023 | 78.78 | 80.17 | 77.27 | 79.76 | 1,586,690 | +0.96(+1.22%) |
May 01, 2023 | 79.60 | 80.69 | 78.56 | 78.80 | 1,176,595 | -0.65(-0.81%) |
Apr 28, 2023 | 77.26 | 79.85 | 77.13 | 79.44 | 822,195 | +2.17(+2.81%) |
Apr 27, 2023 | 77.99 | 78.21 | 76.27 | 77.27 | 818,118 | -0.71(-0.91%) |
Apr 26, 2023 | 77.47 | 79.03 | 76.99 | 77.98 | 1,408,674 | -0.32(-0.41%) |
Apr 25, 2023 | 82.64 | 82.64 | 77.82 | 78.30 | 2,042,523 | -5.34(-6.39%) |
Apr 24, 2023 | 83.06 | 83.77 | 82.91 | 83.64 | 1,024,500 | +0.63(+0.75%) |
Apr 21, 2023 | 81.91 | 83.21 | 81.91 | 83.01 | 1,053,176 | +1.43(+1.76%) |
Apr 20, 2023 | 83.57 | 83.57 | 80.96 | 81.58 | 1,933,394 | -2.93(-3.47%) |
Apr 19, 2023 | 83.59 | 84.75 | 83.48 | 84.51 | 906,729 | +0.65(+0.77%) |
Apr 18, 2023 | 84.98 | 85.11 | 83.27 | 83.87 | 1,278,747 | -0.90(-1.06%) |
Apr 17, 2023 | 85.06 | 85.36 | 83.87 | 84.76 | 1,569,209 | -0.01(-0.01%) |
Apr 14, 2023 | 82.99 | 84.89 | 82.83 | 84.77 | 2,054,818 | +1.68(+2.02%) |
Apr 13, 2023 | 81.58 | 83.13 | 80.78 | 83.09 | 1,199,113 | +2.31(+2.86%) |
Apr 12, 2023 | 78.40 | 80.79 | 78.03 | 80.78 | 3,732,260 | +3.41(+4.41%) |
Apr 11, 2023 | 75.05 | 77.80 | 74.59 | 77.37 | 1,300,263 | +2.56(+3.42%) |
Apr 10, 2023 | 75.08 | 75.39 | 73.53 | 74.82 | 656,979 | -0.42(-0.56%) |
Apr 06, 2023 | 73.97 | 75.39 | 73.69 | 75.24 | 1,052,750 | +1.60(+2.17%) |
Apr 05, 2023 | 73.34 | 74.15 | 72.18 | 73.63 | 1,060,380 | +0.24(+0.33%) |
Apr 04, 2023 | 73.53 | 74.47 | 73.07 | 73.40 | 838,225 | +0.04(+0.05%) |