Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.72 | 84.81 | 83.47 | 84.55 | 2,735,923 | +1.49(+1.80%) |
Jun 29, 2023 | 82.23 | 83.11 | 82.13 | 83.06 | 2,130,416 | +0.93(+1.13%) |
Jun 28, 2023 | 81.77 | 82.29 | 81.45 | 82.14 | 1,988,314 | +0.28(+0.34%) |
Jun 27, 2023 | 80.44 | 82.06 | 80.21 | 81.86 | 1,952,714 | +1.67(+2.09%) |
Jun 26, 2023 | 80.26 | 80.72 | 79.92 | 80.18 | 1,623,551 | +0.37(+0.46%) |
Jun 23, 2023 | 79.83 | 80.73 | 79.41 | 79.82 | 5,078,147 | -0.86(-1.06%) |
Jun 22, 2023 | 81.08 | 81.08 | 80.30 | 80.67 | 1,890,037 | -0.32(-0.39%) |
Jun 21, 2023 | 80.30 | 81.13 | 80.19 | 80.99 | 2,229,718 | +0.32(+0.39%) |
Jun 20, 2023 | 80.94 | 80.99 | 80.24 | 80.67 | 2,648,951 | -1.09(-1.34%) |
Jun 16, 2023 | 82.14 | 82.25 | 81.42 | 81.77 | 3,735,894 | +0.49(+0.60%) |
Jun 15, 2023 | 80.04 | 81.79 | 80.04 | 81.28 | 2,371,917 | +6.47(+8.65%) |
May 08, 2023 | 75.51 | 75.80 | 74.45 | 74.81 | 1,350,172 | -0.36(-0.48%) |
May 05, 2023 | 74.86 | 75.37 | 74.47 | 75.16 | 2,310,980 | +1.12(+1.52%) |
May 04, 2023 | 73.93 | 74.44 | 73.35 | 74.04 | 2,955,346 | -0.25(-0.33%) |
May 03, 2023 | 75.24 | 75.52 | 74.18 | 74.29 | 2,832,401 | -0.53(-0.70%) |
May 02, 2023 | 75.66 | 75.91 | 74.21 | 74.82 | 3,007,754 | -1.07(-1.41%) |
May 01, 2023 | 74.95 | 76.06 | 74.86 | 75.89 | 2,119,730 | +0.96(+1.29%) |
Apr 28, 2023 | 74.18 | 74.99 | 74.18 | 74.93 | 3,331,886 | +0.68(+0.91%) |
Apr 27, 2023 | 73.19 | 74.52 | 72.52 | 74.25 | 5,060,407 | +0.87(+1.19%) |
Apr 26, 2023 | 73.24 | 73.81 | 71.48 | 73.38 | 5,218,272 | -0.95(-1.28%) |
Apr 25, 2023 | 76.21 | 76.25 | 74.25 | 74.33 | 3,940,581 | -2.11(-2.77%) |
Apr 24, 2023 | 76.18 | 76.67 | 76.10 | 76.44 | 3,386,792 | +0.16(+0.21%) |
Apr 21, 2023 | 76.55 | 76.82 | 75.78 | 76.29 | 2,277,555 | -0.32(-0.41%) |
Apr 20, 2023 | 76.40 | 76.98 | 75.88 | 76.60 | 2,885,011 | -0.19(-0.25%) |
Apr 19, 2023 | 76.92 | 77.12 | 76.22 | 76.79 | 3,609,652 | -1.06(-1.36%) |
Apr 18, 2023 | 78.71 | 78.89 | 77.43 | 77.85 | 1,982,461 | -0.21(-0.27%) |
Apr 17, 2023 | 77.38 | 78.09 | 77.27 | 78.06 | 2,406,989 | +0.49(+0.63%) |
Apr 14, 2023 | 78.08 | 78.61 | 77.10 | 77.58 | 2,306,895 | -0.51(-0.65%) |
Apr 13, 2023 | 77.89 | 78.31 | 77.23 | 78.08 | 2,036,638 | +0.54(+0.69%) |
Apr 12, 2023 | 78.20 | 78.63 | 77.31 | 77.55 | 2,582,125 | -0.09(-0.12%) |
Apr 11, 2023 | 77.92 | 78.32 | 77.62 | 77.64 | 1,481,485 | -0.22(-0.28%) |
Apr 10, 2023 | 76.48 | 77.88 | 76.22 | 77.85 | 1,834,361 | +0.77(+1.00%) |
Apr 06, 2023 | 76.98 | 77.44 | 76.55 | 77.08 | 1,829,371 | -0.41(-0.53%) |
Apr 05, 2023 | 78.59 | 78.73 | 77.17 | 77.49 | 2,354,282 | -1.57(-1.98%) |
Apr 04, 2023 | 80.43 | 80.78 | 78.84 | 79.06 | 2,977,091 | -1.58(-1.96%) |