Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 71.88 | 72.38 | 71.30 | 72.06 | 1,171,594 | +0.77(+1.08%) |
Jun 29, 2023 | 70.37 | 71.52 | 70.27 | 71.29 | 1,269,857 | +1.29(+1.85%) |
Jun 28, 2023 | 70.18 | 70.26 | 69.39 | 70.00 | 1,016,572 | -0.32(-0.46%) |
Jun 27, 2023 | 69.60 | 70.43 | 69.26 | 70.32 | 1,697,234 | +0.55(+0.79%) |
Jun 26, 2023 | 69.19 | 70.52 | 69.18 | 69.76 | 1,207,975 | +0.49(+0.70%) |
Jun 23, 2023 | 69.33 | 69.98 | 68.81 | 69.28 | 1,442,528 | -0.46(-0.66%) |
Jun 22, 2023 | 71.02 | 71.02 | 69.13 | 69.73 | 3,900,839 | -1.17(-1.64%) |
Jun 21, 2023 | 71.01 | 71.71 | 70.42 | 70.90 | 1,571,580 | -0.45(-0.63%) |
Jun 20, 2023 | 72.08 | 72.29 | 70.90 | 71.35 | 1,333,330 | -1.26(-1.74%) |
Jun 16, 2023 | 73.84 | 73.85 | 72.06 | 72.61 | 2,049,761 | -0.90(-1.23%) |
Jun 15, 2023 | 71.91 | 73.59 | 71.45 | 73.52 | 854,129 | +3.28(+4.66%) |
May 08, 2023 | 70.79 | 71.30 | 69.87 | 70.24 | 978,576 | -0.01(-0.01%) |
May 05, 2023 | 70.32 | 70.82 | 69.65 | 70.25 | 1,752,545 | +1.38(+2.00%) |
May 04, 2023 | 69.46 | 69.94 | 67.94 | 68.87 | 2,029,643 | -1.54(-2.19%) |
May 03, 2023 | 71.69 | 72.53 | 70.22 | 70.41 | 1,250,009 | -1.36(-1.89%) |
May 02, 2023 | 73.65 | 73.65 | 70.72 | 71.77 | 1,772,279 | -2.33(-3.14%) |
May 01, 2023 | 75.30 | 75.58 | 74.07 | 74.10 | 1,669,455 | -1.09(-1.45%) |
Apr 28, 2023 | 73.71 | 75.25 | 73.29 | 75.18 | 1,536,002 | +1.09(+1.47%) |
Apr 27, 2023 | 74.22 | 74.65 | 73.17 | 74.10 | 1,590,371 | +0.53(+0.72%) |
Apr 26, 2023 | 74.28 | 75.62 | 73.08 | 73.57 | 1,751,387 | -1.62(-2.15%) |
Apr 25, 2023 | 80.80 | 81.45 | 74.01 | 75.18 | 3,338,825 | -7.67(-9.25%) |
Apr 24, 2023 | 82.37 | 83.19 | 82.21 | 82.85 | 961,456 | +0.80(+0.97%) |
Apr 21, 2023 | 82.27 | 82.27 | 81.12 | 82.05 | 988,483 | -0.54(-0.65%) |
Apr 20, 2023 | 82.83 | 83.55 | 82.23 | 82.59 | 985,795 | -1.09(-1.30%) |
Apr 19, 2023 | 82.27 | 83.93 | 82.12 | 83.68 | 782,058 | +0.96(+1.16%) |
Apr 18, 2023 | 83.03 | 83.03 | 81.16 | 82.72 | 1,852,102 | +0.26(+0.31%) |
Apr 17, 2023 | 81.28 | 82.66 | 77.92 | 82.46 | 2,896,897 | -2.12(-2.50%) |
Apr 14, 2023 | 86.65 | 86.86 | 84.10 | 84.57 | 1,204,210 | -1.25(-1.46%) |
Apr 13, 2023 | 85.61 | 86.09 | 84.93 | 85.82 | 795,343 | +0.26(+0.30%) |
Apr 12, 2023 | 87.00 | 87.14 | 84.79 | 85.56 | 980,159 | -0.95(-1.10%) |
Apr 11, 2023 | 84.92 | 87.08 | 84.36 | 86.52 | 1,043,341 | +2.12(+2.51%) |
Apr 10, 2023 | 84.17 | 85.09 | 83.56 | 84.40 | 1,043,133 | +0.97(+1.16%) |
Apr 06, 2023 | 84.39 | 84.71 | 83.07 | 83.43 | 2,068,571 | -0.78(-0.93%) |
Apr 05, 2023 | 83.00 | 84.55 | 82.73 | 84.21 | 772,376 | +0.52(+0.62%) |
Apr 04, 2023 | 84.27 | 84.71 | 83.12 | 83.69 | 947,864 | -0.69(-0.82%) |