Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 78.43 | 78.70 | 78.34 | 78.45 | 917,040 | +0.60(+0.77%) |
Jun 29, 2023 | 77.39 | 77.85 | 77.39 | 77.85 | 1,621 | +0.87(+1.13%) |
Jun 28, 2023 | 76.67 | 76.98 | 76.67 | 76.98 | 11,918 | +0.13(+0.17%) |
Jun 27, 2023 | 75.72 | 76.85 | 75.72 | 76.85 | 59,632 | +1.26(+1.66%) |
Jun 26, 2023 | 75.78 | 75.83 | 75.59 | 75.59 | 59,243 | +0.44(+0.58%) |
Jun 23, 2023 | 75.58 | 75.58 | 75.16 | 75.16 | 440,370 | -0.84(-1.10%) |
Jun 22, 2023 | 75.92 | 76.14 | 75.92 | 75.99 | 1,246 | -0.47(-0.61%) |
Jun 21, 2023 | 76.54 | 76.59 | 76.46 | 76.46 | 17,138 | -0.11(-0.14%) |
Jun 20, 2023 | 76.54 | 76.61 | 76.46 | 76.56 | 1,255 | -0.47(-0.61%) |
Jun 16, 2023 | 77.62 | 77.62 | 76.90 | 77.03 | 1,895 | -0.32(-0.41%) |
Jun 15, 2023 | 76.88 | 77.46 | 76.88 | 77.35 | 1,140 | +4.64(+6.38%) |
May 08, 2023 | 72.77 | 72.77 | 72.71 | 72.71 | 844 | -0.07(-0.09%) |
May 05, 2023 | 72.77 | 72.77 | 72.77 | 72.77 | 269 | +1.60(+2.25%) |
May 04, 2023 | 71.55 | 71.55 | 71.18 | 71.18 | 741 | -1.10(-1.52%) |
May 03, 2023 | 72.30 | 73.65 | 72.28 | 72.28 | 2,351 | -0.12(-0.17%) |
May 02, 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 186 | -1.22(-1.66%) |
May 01, 2023 | 74.06 | 74.06 | 73.57 | 73.62 | 32,192 | +0.03(+0.04%) |
Apr 28, 2023 | 73.26 | 73.59 | 73.26 | 73.59 | 335,844 | +0.74(+1.01%) |
Apr 27, 2023 | 72.14 | 72.85 | 72.05 | 72.85 | 5,906 | +1.00(+1.39%) |
Apr 26, 2023 | 72.49 | 72.49 | 71.85 | 71.85 | 1,491 | -0.55(-0.76%) |
Apr 25, 2023 | 73.24 | 73.24 | 72.40 | 72.40 | 1,791 | -1.58(-2.13%) |
Apr 24, 2023 | 74.23 | 74.26 | 73.82 | 73.98 | 9,764 | -0.00(-0.01%) |
Apr 21, 2023 | 73.91 | 73.98 | 73.74 | 73.98 | 35,375 | +0.04(+0.06%) |
Apr 20, 2023 | 73.94 | 73.94 | 73.94 | 73.94 | 482 | -0.38(-0.51%) |
Apr 19, 2023 | 73.95 | 74.32 | 73.95 | 74.32 | 6,166 | +0.10(+0.14%) |
Apr 18, 2023 | 74.30 | 74.30 | 73.94 | 74.22 | 14,553 | -0.04(-0.06%) |
Apr 17, 2023 | 74.00 | 74.30 | 73.83 | 74.26 | 47,672 | +0.62(+0.84%) |
Apr 14, 2023 | 74.50 | 74.50 | 73.45 | 73.64 | 2,728 | -0.41(-0.56%) |
Apr 13, 2023 | 74.06 | 74.06 | 74.06 | 74.06 | 888 | +0.68(+0.93%) |
Apr 12, 2023 | 74.25 | 74.25 | 73.37 | 73.37 | 749 | -0.56(-0.75%) |
Apr 11, 2023 | 73.75 | 74.18 | 73.75 | 73.93 | 1,403 | +0.63(+0.85%) |
Apr 10, 2023 | 72.98 | 73.30 | 72.98 | 73.30 | 1,043 | +0.82(+1.13%) |
Apr 06, 2023 | 72.27 | 72.49 | 72.27 | 72.49 | 100,708 | -0.07(-0.09%) |
Apr 05, 2023 | 73.32 | 73.32 | 72.49 | 72.55 | 1,112 | -0.63(-0.86%) |
Apr 04, 2023 | 73.72 | 73.72 | 72.98 | 73.18 | 7,226 | -1.20(-1.61%) |