Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 80.00 | 80.73 | 79.40 | 80.11 | 652,305 | +0.57(+0.72%) |
Jun 29, 2023 | 79.45 | 80.06 | 78.87 | 79.54 | 571,993 | -0.01(-0.01%) |
Jun 28, 2023 | 77.81 | 79.68 | 77.01 | 79.55 | 980,569 | +1.83(+2.35%) |
Jun 27, 2023 | 72.76 | 78.45 | 72.76 | 77.72 | 1,582,379 | +5.25(+7.24%) |
Jun 26, 2023 | 70.96 | 73.00 | 70.96 | 72.47 | 1,541,912 | +1.71(+2.42%) |
Jun 23, 2023 | 71.23 | 71.99 | 70.36 | 70.76 | 1,924,057 | -1.01(-1.41%) |
Jun 22, 2023 | 73.06 | 73.06 | 71.56 | 71.77 | 1,251,384 | -1.30(-1.78%) |
Jun 21, 2023 | 73.24 | 74.08 | 72.62 | 73.07 | 790,290 | -0.59(-0.80%) |
Jun 20, 2023 | 75.67 | 76.00 | 73.31 | 73.66 | 1,143,484 | -2.94(-3.84%) |
Jun 16, 2023 | 77.52 | 77.52 | 76.49 | 76.60 | 974,997 | -0.41(-0.53%) |
Jun 15, 2023 | 74.64 | 77.51 | 74.41 | 77.01 | 873,049 | +1.81(+2.41%) |
Jun 14, 2023 | 75.38 | 76.63 | 74.95 | 75.20 | 1,035,825 | -0.06(-0.08%) |
Jun 13, 2023 | 75.99 | 76.77 | 75.00 | 75.26 | 1,002,064 | -0.07(-0.09%) |
Jun 12, 2023 | 74.00 | 76.40 | 73.94 | 75.33 | 770,815 | +1.48(+2.00%) |
Jun 09, 2023 | 75.88 | 76.00 | 73.14 | 73.85 | 1,057,610 | -2.33(-3.06%) |
Jun 08, 2023 | 76.36 | 76.41 | 74.75 | 76.18 | 821,538 | -0.30(-0.39%) |
Jun 07, 2023 | 74.58 | 76.59 | 74.08 | 76.48 | 803,155 | +1.95(+2.62%) |
Jun 06, 2023 | 76.00 | 76.31 | 74.06 | 74.53 | 889,929 | -1.40(-1.84%) |
Jun 05, 2023 | 74.52 | 75.94 | 74.29 | 75.93 | 1,088,335 | +1.40(+1.88%) |
Jun 02, 2023 | 74.58 | 75.72 | 73.69 | 74.53 | 1,467,773 | -0.12(-0.16%) |
Jun 01, 2023 | 74.17 | 74.97 | 72.50 | 74.65 | 711,326 | +0.55(+0.74%) |
May 31, 2023 | 75.71 | 75.86 | 73.89 | 74.10 | 1,231,727 | -1.81(-2.38%) |
May 30, 2023 | 75.65 | 76.57 | 74.96 | 75.91 | 1,505,097 | +0.89(+1.19%) |
May 26, 2023 | 73.50 | 75.19 | 72.47 | 75.02 | 426,364 | +1.84(+2.51%) |
May 25, 2023 | 75.41 | 75.92 | 72.88 | 73.18 | 687,163 | -2.34(-3.10%) |
May 24, 2023 | 76.27 | 76.47 | 75.19 | 75.52 | 423,261 | -1.11(-1.45%) |
May 23, 2023 | 77.39 | 78.41 | 76.59 | 76.63 | 398,339 | -1.34(-1.72%) |
May 22, 2023 | 77.97 | 78.81 | 77.78 | 77.97 | 747,711 | +0.43(+0.55%) |
May 19, 2023 | 78.92 | 79.07 | 77.36 | 77.54 | 550,666 | -0.92(-1.17%) |
May 18, 2023 | 76.80 | 78.70 | 76.11 | 78.46 | 713,478 | +1.37(+1.78%) |
May 17, 2023 | 76.85 | 77.89 | 76.20 | 77.09 | 543,798 | +0.64(+0.84%) |
May 16, 2023 | 77.81 | 78.57 | 76.43 | 76.45 | 682,725 | -1.89(-2.41%) |
May 15, 2023 | 77.29 | 78.47 | 76.84 | 78.34 | 1,024,868 | +1.37(+1.78%) |
May 12, 2023 | 78.43 | 78.43 | 76.30 | 76.97 | 434,528 | -1.31(-1.67%) |
May 11, 2023 | 77.29 | 78.34 | 76.92 | 78.28 | 424,164 | +0.78(+1.01%) |
May 10, 2023 | 78.18 | 78.21 | 76.29 | 77.50 | 511,686 | +0.19(+0.25%) |
May 09, 2023 | 79.65 | 79.76 | 77.10 | 77.31 | 586,252 | -2.69(-3.36%) |
May 08, 2023 | 80.21 | 80.74 | 79.00 | 80.00 | 600,372 | -0.12(-0.15%) |
May 05, 2023 | 80.06 | 80.62 | 79.09 | 80.12 | 708,634 | +0.59(+0.74%) |
May 04, 2023 | 81.19 | 81.93 | 79.26 | 79.53 | 703,324 | -2.01(-2.47%) |
May 03, 2023 | 80.34 | 83.36 | 80.25 | 81.54 | 992,778 | -0.05(-0.06%) |
May 02, 2023 | 83.68 | 84.69 | 81.35 | 81.59 | 774,622 | -2.62(-3.11%) |
May 01, 2023 | 84.66 | 86.30 | 83.93 | 84.21 | 867,027 | -0.57(-0.67%) |
Apr 28, 2023 | 79.57 | 85.61 | 79.57 | 84.78 | 1,447,579 | +4.90(+6.13%) |
Apr 27, 2023 | 75.25 | 80.39 | 75.25 | 79.88 | 1,148,586 | +5.53(+7.44%) |
Apr 26, 2023 | 74.38 | 75.08 | 73.63 | 74.35 | 2,137,182 | -0.19(-0.25%) |
Apr 25, 2023 | 74.90 | 75.29 | 74.15 | 74.54 | 1,261,614 | -0.85(-1.13%) |
Apr 24, 2023 | 75.48 | 75.48 | 74.14 | 75.39 | 654,798 | -0.26(-0.34%) |
Apr 21, 2023 | 76.82 | 77.01 | 75.46 | 75.65 | 473,434 | -0.73(-0.96%) |
Apr 20, 2023 | 77.55 | 77.55 | 75.60 | 76.38 | 720,239 | -1.68(-2.15%) |
Apr 19, 2023 | 77.75 | 78.54 | 77.08 | 78.06 | 578,603 | -0.10(-0.13%) |
Apr 18, 2023 | 79.64 | 79.78 | 77.41 | 78.16 | 701,559 | -0.71(-0.90%) |
Apr 17, 2023 | 78.02 | 78.89 | 77.70 | 78.87 | 584,169 | +0.95(+1.22%) |
Apr 14, 2023 | 79.54 | 79.84 | 77.25 | 77.92 | 517,882 | -1.87(-2.34%) |
Apr 13, 2023 | 78.96 | 80.41 | 78.66 | 79.79 | 437,440 | +1.15(+1.46%) |
Apr 12, 2023 | 82.96 | 83.16 | 78.32 | 78.64 | 595,843 | -3.38(-4.12%) |
Apr 11, 2023 | 80.87 | 82.38 | 80.71 | 82.02 | 464,040 | +1.12(+1.38%) |
Apr 10, 2023 | 79.76 | 81.40 | 79.44 | 80.90 | 533,707 | +0.52(+0.65%) |
Apr 06, 2023 | 80.25 | 80.96 | 79.75 | 80.38 | 520,393 | -0.10(-0.12%) |
Apr 05, 2023 | 79.01 | 81.33 | 78.51 | 80.48 | 787,955 | +1.06(+1.33%) |
Apr 04, 2023 | 80.94 | 81.15 | 77.70 | 79.42 | 603,220 | -1.74(-2.14%) |