Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 82.77 | 83.98 | 82.66 | 83.55 | 4,647,858 | +1.03(+1.25%) |
Jun 29, 2023 | 82.11 | 82.61 | 81.88 | 82.52 | 4,200,067 | +1.06(+1.31%) |
Jun 28, 2023 | 81.57 | 82.12 | 81.09 | 81.45 | 4,031,494 | -0.14(-0.17%) |
Jun 27, 2023 | 81.12 | 82.06 | 81.12 | 81.59 | 4,382,628 | +1.06(+1.32%) |
Jun 26, 2023 | 80.84 | 81.08 | 79.84 | 80.53 | 3,745,590 | -0.33(-0.41%) |
Jun 23, 2023 | 79.98 | 81.09 | 79.88 | 80.86 | 4,987,829 | +0.57(+0.71%) |
Jun 22, 2023 | 80.58 | 80.63 | 79.76 | 80.29 | 3,819,845 | +0.60(+0.75%) |
Jun 21, 2023 | 79.47 | 79.98 | 78.98 | 79.69 | 4,993,451 | +0.47(+0.60%) |
Jun 20, 2023 | 79.75 | 80.32 | 79.15 | 79.22 | 6,610,189 | -0.86(-1.07%) |
Jun 16, 2023 | 80.80 | 80.97 | 79.76 | 80.07 | 8,518,595 | -0.22(-0.27%) |
Jun 15, 2023 | 78.79 | 80.40 | 78.69 | 80.29 | 5,077,542 | +3.40(+4.42%) |
May 08, 2023 | 77.41 | 77.41 | 76.56 | 76.89 | 3,125,281 | -0.14(-0.18%) |
May 05, 2023 | 76.18 | 77.17 | 75.95 | 77.03 | 4,064,347 | +1.40(+1.86%) |
May 04, 2023 | 76.29 | 76.34 | 75.22 | 75.62 | 2,708,797 | -0.76(-0.99%) |
May 03, 2023 | 77.00 | 77.31 | 76.32 | 76.38 | 4,279,584 | -0.39(-0.51%) |
May 02, 2023 | 76.37 | 76.83 | 75.13 | 76.77 | 3,722,325 | -0.08(-0.10%) |
May 01, 2023 | 77.56 | 77.64 | 76.51 | 76.85 | 3,676,597 | -0.49(-0.63%) |
Apr 28, 2023 | 77.41 | 77.56 | 76.67 | 77.34 | 3,534,771 | -0.12(-0.15%) |
Apr 27, 2023 | 76.39 | 77.51 | 76.39 | 77.46 | 5,181,310 | +1.45(+1.91%) |
Apr 26, 2023 | 75.00 | 76.43 | 74.80 | 76.00 | 5,226,952 | +0.61(+0.81%) |
Apr 25, 2023 | 76.84 | 76.99 | 75.32 | 75.40 | 4,496,487 | -1.66(-2.15%) |
Apr 24, 2023 | 77.32 | 77.41 | 76.67 | 77.05 | 4,119,266 | +0.10(+0.13%) |
Apr 21, 2023 | 77.94 | 78.21 | 76.89 | 76.96 | 4,086,338 | -0.63(-0.81%) |
Apr 20, 2023 | 76.53 | 77.72 | 76.29 | 77.58 | 4,723,105 | +1.04(+1.36%) |
Apr 19, 2023 | 76.15 | 76.57 | 76.01 | 76.54 | 2,524,297 | +0.25(+0.32%) |
Apr 18, 2023 | 76.23 | 76.58 | 75.98 | 76.30 | 3,146,233 | +0.15(+0.19%) |
Apr 17, 2023 | 76.00 | 76.17 | 75.53 | 76.15 | 4,445,729 | +0.41(+0.54%) |
Apr 14, 2023 | 75.77 | 76.63 | 75.16 | 75.74 | 4,002,275 | -0.01(-0.01%) |
Apr 13, 2023 | 75.56 | 75.98 | 75.10 | 75.75 | 5,129,470 | +0.49(+0.65%) |
Apr 12, 2023 | 76.78 | 77.04 | 75.02 | 75.26 | 4,920,863 | -1.61(-2.09%) |
Apr 11, 2023 | 77.25 | 77.43 | 76.49 | 76.87 | 4,450,837 | -0.04(-0.05%) |
Apr 10, 2023 | 75.99 | 77.11 | 75.99 | 76.91 | 3,972,777 | +0.32(+0.42%) |
Apr 06, 2023 | 76.43 | 76.71 | 75.93 | 76.58 | 3,145,112 | +0.01(+0.01%) |
Apr 05, 2023 | 77.22 | 77.28 | 76.40 | 76.57 | 3,968,485 | -0.59(-0.76%) |
Apr 04, 2023 | 77.71 | 77.90 | 77.08 | 77.16 | 3,162,216 | -0.22(-0.28%) |