Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 81.37 | 83.76 | 81.37 | 83.44 | 55,095 | +2.48(+3.06%) |
Jun 29, 2023 | 79.76 | 81.07 | 79.54 | 80.96 | 30,621 | +1.84(+2.33%) |
Jun 28, 2023 | 79.42 | 80.20 | 78.87 | 79.12 | 71,639 | -0.84(-1.04%) |
Jun 27, 2023 | 78.70 | 80.20 | 78.69 | 79.96 | 26,872 | +1.83(+2.34%) |
Jun 26, 2023 | 77.10 | 78.96 | 77.10 | 78.13 | 56,146 | +0.94(+1.22%) |
Jun 23, 2023 | 75.51 | 77.19 | 75.51 | 77.19 | 42,147 | +0.55(+0.72%) |
Jun 22, 2023 | 77.16 | 77.76 | 75.86 | 76.64 | 52,462 | -1.37(-1.75%) |
Jun 21, 2023 | 78.89 | 78.93 | 77.39 | 78.00 | 72,696 | -1.38(-1.73%) |
Jun 20, 2023 | 81.07 | 81.07 | 79.17 | 79.38 | 35,762 | -2.01(-2.47%) |
Jun 16, 2023 | 80.59 | 81.77 | 80.46 | 81.39 | 69,270 | +0.63(+0.78%) |
Jun 15, 2023 | 79.29 | 81.42 | 78.80 | 80.77 | 69,073 | +1.61(+2.04%) |
Jun 14, 2023 | 78.53 | 79.78 | 78.38 | 79.15 | 95,211 | +1.29(+1.65%) |
Jun 13, 2023 | 75.18 | 78.07 | 75.18 | 77.87 | 150,597 | +4.13(+5.60%) |
Jun 12, 2023 | 74.22 | 74.67 | 73.41 | 73.74 | 45,807 | -0.48(-0.65%) |
Jun 09, 2023 | 74.30 | 75.81 | 74.10 | 74.22 | 60,835 | -0.81(-1.07%) |
Jun 08, 2023 | 75.84 | 75.84 | 73.88 | 75.03 | 56,032 | -0.78(-1.02%) |
Jun 07, 2023 | 75.40 | 76.53 | 75.36 | 75.80 | 44,960 | +0.99(+1.33%) |
Jun 06, 2023 | 72.99 | 75.38 | 72.61 | 74.81 | 65,758 | +2.20(+3.03%) |
Jun 05, 2023 | 72.51 | 73.14 | 71.49 | 72.61 | 41,852 | +0.43(+0.60%) |
Jun 02, 2023 | 68.64 | 72.50 | 68.64 | 72.18 | 103,509 | +2.58(+3.71%) |
Jun 01, 2023 | 69.40 | 69.88 | 66.23 | 69.59 | 159,575 | -0.76(-1.08%) |
May 31, 2023 | 72.00 | 72.44 | 68.92 | 70.35 | 108,138 | -1.86(-2.57%) |
May 30, 2023 | 72.31 | 73.20 | 71.87 | 72.21 | 66,033 | -0.01(-0.01%) |
May 26, 2023 | 71.65 | 72.59 | 71.56 | 72.22 | 23,298 | +0.45(+0.63%) |
May 25, 2023 | 71.18 | 72.58 | 71.18 | 71.77 | 18,975 | +0.47(+0.66%) |
May 24, 2023 | 72.66 | 72.66 | 70.82 | 71.29 | 35,334 | -1.90(-2.59%) |
May 23, 2023 | 72.63 | 74.00 | 72.38 | 73.19 | 24,530 | +0.55(+0.76%) |
May 22, 2023 | 72.89 | 73.21 | 72.50 | 72.64 | 11,887 | -0.53(-0.73%) |
May 19, 2023 | 75.53 | 75.54 | 73.03 | 73.17 | 53,420 | -2.36(-3.12%) |
May 18, 2023 | 73.69 | 75.62 | 73.69 | 75.53 | 31,482 | +1.75(+2.37%) |
May 17, 2023 | 71.33 | 73.99 | 71.33 | 73.78 | 35,451 | +2.50(+3.50%) |
May 16, 2023 | 72.41 | 73.25 | 71.21 | 71.28 | 30,639 | -1.58(-2.17%) |
May 15, 2023 | 72.12 | 73.46 | 71.96 | 72.87 | 33,129 | +0.89(+1.24%) |
May 12, 2023 | 71.90 | 72.79 | 71.71 | 71.97 | 37,005 | +0.10(+0.14%) |
May 11, 2023 | 72.58 | 72.58 | 71.67 | 71.87 | 22,880 | -0.76(-1.04%) |
May 10, 2023 | 74.16 | 74.66 | 71.80 | 72.63 | 45,530 | -0.90(-1.23%) |
May 09, 2023 | 72.62 | 73.79 | 72.57 | 73.53 | 43,079 | +0.22(+0.29%) |
May 08, 2023 | 72.94 | 73.92 | 72.94 | 73.32 | 43,885 | +0.52(+0.72%) |
May 05, 2023 | 72.38 | 72.95 | 71.08 | 72.80 | 229,340 | +1.94(+2.73%) |
May 04, 2023 | 73.57 | 73.82 | 70.75 | 70.86 | 60,442 | -2.46(-3.35%) |
May 03, 2023 | 74.24 | 75.32 | 73.18 | 73.32 | 29,099 | -0.47(-0.64%) |
May 02, 2023 | 74.45 | 74.45 | 72.54 | 73.79 | 50,641 | -0.75(-1.00%) |
May 01, 2023 | 72.97 | 75.54 | 72.97 | 74.54 | 32,459 | +1.08(+1.47%) |
Apr 28, 2023 | 73.87 | 74.22 | 73.09 | 73.46 | 48,721 | -0.27(-0.36%) |
Apr 27, 2023 | 72.91 | 73.94 | 72.91 | 73.72 | 27,333 | +0.58(+0.79%) |
Apr 26, 2023 | 73.09 | 74.65 | 72.93 | 73.14 | 58,169 | +0.54(+0.74%) |
Apr 25, 2023 | 74.92 | 75.05 | 72.53 | 72.60 | 55,964 | -2.62(-3.49%) |
Apr 24, 2023 | 76.37 | 76.76 | 75.00 | 75.22 | 38,259 | -0.98(-1.29%) |
Apr 21, 2023 | 75.52 | 76.96 | 75.00 | 76.21 | 44,307 | +0.54(+0.71%) |
Apr 20, 2023 | 74.86 | 76.26 | 74.86 | 75.67 | 60,121 | -0.03(-0.04%) |
Apr 19, 2023 | 75.84 | 76.66 | 75.00 | 75.70 | 43,251 | -0.39(-0.52%) |
Apr 18, 2023 | 75.69 | 76.58 | 75.38 | 76.09 | 32,213 | +0.44(+0.58%) |
Apr 17, 2023 | 75.73 | 75.73 | 73.70 | 75.65 | 38,222 | -0.28(-0.36%) |
Apr 14, 2023 | 75.93 | 76.05 | 74.67 | 75.92 | 61,268 | +0.58(+0.77%) |
Apr 13, 2023 | 73.55 | 76.04 | 73.55 | 75.34 | 68,544 | +1.97(+2.69%) |
Apr 12, 2023 | 73.78 | 74.39 | 73.08 | 73.37 | 39,185 | -0.11(-0.15%) |
Apr 11, 2023 | 72.40 | 73.93 | 72.27 | 73.48 | 96,762 | +1.42(+1.98%) |
Apr 10, 2023 | 70.69 | 72.05 | 70.55 | 72.05 | 56,371 | +1.22(+1.72%) |
Apr 06, 2023 | 70.35 | 71.27 | 70.30 | 70.83 | 61,638 | +0.35(+0.50%) |
Apr 05, 2023 | 71.72 | 72.37 | 70.15 | 70.48 | 111,236 | -1.27(-1.77%) |
Apr 04, 2023 | 74.51 | 75.35 | 70.78 | 71.75 | 112,043 | -3.58(-4.75%) |