Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.67 | 81.80 | 79.61 | 81.34 | 1,204,516 | +2.27(+2.87%) |
Jun 29, 2023 | 75.48 | 79.15 | 75.16 | 79.07 | 802,354 | +3.25(+4.28%) |
Jun 28, 2023 | 75.32 | 76.16 | 74.41 | 75.82 | 618,632 | +0.50(+0.66%) |
Jun 27, 2023 | 76.64 | 76.77 | 75.03 | 75.32 | 809,812 | -1.20(-1.56%) |
Jun 26, 2023 | 76.18 | 77.08 | 74.96 | 76.52 | 469,463 | +0.17(+0.22%) |
Jun 23, 2023 | 75.84 | 76.98 | 75.71 | 76.35 | 1,173,441 | +0.11(+0.14%) |
Jun 22, 2023 | 76.76 | 76.81 | 75.96 | 76.24 | 685,319 | -0.14(-0.18%) |
Jun 21, 2023 | 76.69 | 76.75 | 75.34 | 76.38 | 803,787 | -0.78(-1.01%) |
Jun 20, 2023 | 76.64 | 78.00 | 75.23 | 77.16 | 1,309,130 | -1.06(-1.35%) |
Jun 16, 2023 | 77.15 | 78.77 | 76.56 | 78.21 | 2,748,670 | +1.87(+2.45%) |
Jun 15, 2023 | 74.54 | 76.36 | 74.38 | 76.34 | 1,266,339 | -5.56(-6.79%) |
May 08, 2023 | 82.75 | 82.75 | 80.70 | 81.90 | 720,064 | -0.86(-1.03%) |
May 05, 2023 | 84.36 | 84.70 | 81.94 | 82.76 | 903,449 | -0.90(-1.07%) |
May 04, 2023 | 85.45 | 85.56 | 82.72 | 83.65 | 1,578,300 | -1.94(-2.27%) |
May 03, 2023 | 81.23 | 86.81 | 80.94 | 85.59 | 2,488,199 | +5.75(+7.21%) |
May 02, 2023 | 78.86 | 80.25 | 77.35 | 79.84 | 1,585,095 | +0.97(+1.22%) |
May 01, 2023 | 79.68 | 80.77 | 78.64 | 78.88 | 1,175,412 | -0.65(-0.81%) |
Apr 28, 2023 | 77.34 | 79.93 | 77.20 | 79.52 | 821,369 | +2.17(+2.81%) |
Apr 27, 2023 | 78.07 | 78.29 | 76.35 | 77.35 | 817,296 | -0.71(-0.91%) |
Apr 26, 2023 | 77.55 | 79.11 | 77.06 | 78.06 | 1,407,259 | -0.32(-0.41%) |
Apr 25, 2023 | 82.73 | 82.73 | 77.89 | 78.38 | 2,040,471 | -5.35(-6.39%) |
Apr 24, 2023 | 83.15 | 83.85 | 83.00 | 83.72 | 1,023,471 | +0.63(+0.75%) |
Apr 21, 2023 | 81.99 | 83.30 | 81.99 | 83.10 | 1,052,118 | +1.43(+1.76%) |
Apr 20, 2023 | 83.65 | 83.65 | 81.05 | 81.66 | 1,931,452 | -2.94(-3.47%) |
Apr 19, 2023 | 83.67 | 84.84 | 83.56 | 84.60 | 905,818 | +0.65(+0.77%) |
Apr 18, 2023 | 85.07 | 85.20 | 83.36 | 83.95 | 1,277,463 | -0.90(-1.06%) |
Apr 17, 2023 | 85.15 | 85.45 | 83.95 | 84.85 | 1,567,632 | -0.01(-0.01%) |
Apr 14, 2023 | 83.08 | 84.98 | 82.92 | 84.86 | 2,052,753 | +1.68(+2.02%) |
Apr 13, 2023 | 81.66 | 83.22 | 80.86 | 83.18 | 1,197,908 | +2.31(+2.86%) |
Apr 12, 2023 | 78.48 | 80.88 | 78.11 | 80.87 | 3,728,510 | +3.41(+4.41%) |
Apr 11, 2023 | 75.12 | 77.87 | 74.66 | 77.45 | 1,298,957 | +2.56(+3.42%) |
Apr 10, 2023 | 75.15 | 75.47 | 73.61 | 74.89 | 656,319 | -0.42(-0.56%) |
Apr 06, 2023 | 74.05 | 75.47 | 73.77 | 75.31 | 1,051,692 | +1.60(+2.17%) |
Apr 05, 2023 | 73.41 | 74.23 | 72.25 | 73.71 | 1,059,314 | +0.24(+0.33%) |
Apr 04, 2023 | 73.61 | 74.54 | 73.15 | 73.47 | 837,383 | +0.04(+0.05%) |