Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 81.78 | 82.26 | 80.37 | 81.30 | 1,388,163 | -0.31(-0.38%) |
Jun 29, 2023 | 79.21 | 81.64 | 78.97 | 81.61 | 1,497,354 | +2.61(+3.31%) |
Jun 28, 2023 | 79.91 | 80.07 | 78.89 | 78.99 | 881,238 | -0.50(-0.62%) |
Jun 27, 2023 | 78.69 | 80.10 | 77.92 | 79.49 | 1,147,560 | +0.35(+0.44%) |
Jun 26, 2023 | 78.47 | 80.02 | 78.47 | 79.14 | 1,168,236 | +0.85(+1.08%) |
Jun 23, 2023 | 77.73 | 78.94 | 77.71 | 78.29 | 1,353,939 | -0.48(-0.60%) |
Jun 22, 2023 | 78.57 | 78.97 | 77.72 | 78.77 | 832,995 | -0.76(-0.95%) |
Jun 21, 2023 | 78.67 | 80.44 | 78.62 | 79.53 | 1,007,474 | +0.83(+1.05%) |
Jun 20, 2023 | 79.73 | 79.99 | 77.87 | 78.70 | 1,294,554 | -1.31(-1.64%) |
Jun 16, 2023 | 79.47 | 80.61 | 79.42 | 80.01 | 1,088,023 | +0.81(+1.02%) |
Jun 15, 2023 | 77.84 | 80.99 | 77.72 | 79.21 | 1,297,528 | +4.26(+5.69%) |
May 08, 2023 | 76.78 | 77.27 | 74.63 | 74.94 | 1,416,051 | -0.31(-0.41%) |
May 05, 2023 | 75.79 | 76.78 | 74.43 | 75.25 | 1,495,891 | +1.60(+2.17%) |
May 04, 2023 | 73.78 | 75.28 | 72.90 | 73.65 | 1,911,124 | -0.06(-0.08%) |
May 03, 2023 | 73.52 | 75.38 | 71.60 | 73.71 | 2,511,153 | -2.95(-3.84%) |
May 02, 2023 | 77.26 | 77.78 | 75.03 | 76.66 | 2,110,597 | -2.04(-2.59%) |
May 01, 2023 | 78.19 | 79.38 | 77.83 | 78.69 | 1,091,777 | -0.42(-0.53%) |
Apr 28, 2023 | 77.29 | 79.68 | 76.99 | 79.11 | 1,497,592 | +2.22(+2.89%) |
Apr 27, 2023 | 75.91 | 77.51 | 75.46 | 76.89 | 1,245,270 | +0.99(+1.30%) |
Apr 26, 2023 | 75.60 | 76.32 | 74.47 | 75.91 | 1,384,386 | -0.47(-0.61%) |
Apr 25, 2023 | 78.03 | 78.05 | 75.93 | 76.38 | 1,339,699 | -2.54(-3.21%) |
Apr 24, 2023 | 77.57 | 79.17 | 77.22 | 78.91 | 1,061,847 | +1.55(+2.00%) |
Apr 21, 2023 | 77.42 | 77.42 | 76.45 | 77.36 | 1,145,360 | -0.14(-0.19%) |
Apr 20, 2023 | 76.81 | 77.52 | 76.32 | 77.51 | 1,120,054 | +0.07(+0.09%) |
Apr 19, 2023 | 76.55 | 77.84 | 76.24 | 77.44 | 798,758 | -0.41(-0.53%) |
Apr 18, 2023 | 78.03 | 78.46 | 77.20 | 77.85 | 972,225 | -0.22(-0.28%) |
Apr 17, 2023 | 78.46 | 78.65 | 77.68 | 78.07 | 1,469,564 | +0.58(+0.75%) |
Apr 14, 2023 | 77.06 | 77.77 | 76.89 | 77.49 | 2,097,617 | +0.43(+0.56%) |
Apr 13, 2023 | 75.25 | 77.39 | 75.22 | 77.06 | 1,862,119 | +1.39(+1.83%) |
Apr 12, 2023 | 75.83 | 76.56 | 75.22 | 75.67 | 1,309,443 | +0.17(+0.23%) |
Apr 11, 2023 | 74.22 | 75.52 | 73.94 | 75.50 | 1,591,466 | +1.30(+1.75%) |
Apr 10, 2023 | 72.85 | 75.45 | 72.70 | 74.20 | 1,516,321 | +2.16(+3.00%) |
Apr 06, 2023 | 73.08 | 73.26 | 71.73 | 72.03 | 884,695 | -1.38(-1.88%) |
Apr 05, 2023 | 73.66 | 74.26 | 72.23 | 73.41 | 1,354,307 | +0.39(+0.54%) |
Apr 04, 2023 | 73.94 | 74.14 | 71.77 | 73.02 | 1,485,570 | -0.54(-0.73%) |