Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 86.48 | 88.22 | 86.17 | 87.77 | 5,399,120 | +2.56(+3.00%) |
Jun 29, 2023 | 84.63 | 85.50 | 84.04 | 85.22 | 3,526,585 | +1.08(+1.28%) |
Jun 28, 2023 | 84.06 | 85.20 | 83.86 | 84.14 | 4,237,343 | -0.88(-1.04%) |
Jun 27, 2023 | 81.44 | 85.31 | 81.22 | 85.02 | 5,005,500 | +3.86(+4.76%) |
Jun 26, 2023 | 80.72 | 82.13 | 80.56 | 81.16 | 3,762,096 | +0.85(+1.06%) |
Jun 23, 2023 | 80.00 | 80.61 | 79.16 | 80.31 | 4,715,742 | -1.13(-1.38%) |
Jun 22, 2023 | 80.91 | 81.86 | 80.27 | 81.44 | 3,321,080 | +0.16(+0.19%) |
Jun 21, 2023 | 81.94 | 82.87 | 81.22 | 81.28 | 3,936,302 | -1.40(-1.69%) |
Jun 20, 2023 | 83.01 | 83.53 | 81.46 | 82.68 | 4,400,386 | -1.08(-1.29%) |
Jun 16, 2023 | 84.69 | 84.69 | 83.13 | 83.76 | 9,395,544 | +0.12(+0.14%) |
Jun 15, 2023 | 84.02 | 83.54 | 83.64 | 5,181,999 | +11.25(+15.54%) | |
May 08, 2023 | 73.29 | 73.92 | 71.85 | 72.39 | 4,332,439 | -0.88(-1.20%) |
May 05, 2023 | 69.20 | 74.62 | 68.96 | 73.27 | 9,714,176 | -0.84(-1.13%) |
May 04, 2023 | 73.79 | 74.34 | 72.94 | 74.11 | 6,301,149 | -0.21(-0.29%) |
May 03, 2023 | 74.22 | 76.01 | 73.93 | 74.32 | 5,680,409 | +0.13(+0.17%) |
May 02, 2023 | 74.37 | 76.03 | 73.31 | 74.19 | 5,645,751 | +0.72(+0.98%) |
May 01, 2023 | 71.54 | 74.08 | 71.54 | 73.47 | 5,449,604 | +2.33(+3.27%) |
Apr 28, 2023 | 70.26 | 71.24 | 69.80 | 71.14 | 4,576,545 | +1.16(+1.66%) |
Apr 27, 2023 | 70.84 | 70.95 | 68.52 | 69.98 | 7,947,324 | -2.25(-3.12%) |
Apr 26, 2023 | 73.14 | 73.33 | 71.78 | 72.23 | 4,424,787 | -0.25(-0.35%) |
Apr 25, 2023 | 74.98 | 74.98 | 72.47 | 72.49 | 6,076,782 | -2.83(-3.75%) |
Apr 24, 2023 | 74.81 | 75.32 | 71.69 | 75.31 | 2,987,695 | +0.46(+0.61%) |
Apr 21, 2023 | 75.15 | 75.19 | 74.24 | 74.86 | 3,778,971 | -0.68(-0.90%) |
Apr 20, 2023 | 75.77 | 76.72 | 75.00 | 75.54 | 6,567,151 | -1.83(-2.37%) |
Apr 19, 2023 | 78.16 | 78.16 | 76.68 | 77.37 | 3,024,479 | -1.35(-1.72%) |
Apr 18, 2023 | 79.42 | 80.17 | 77.99 | 78.72 | 3,504,398 | +0.22(+0.29%) |
Apr 17, 2023 | 76.83 | 78.66 | 76.76 | 78.50 | 2,923,123 | +0.98(+1.27%) |
Apr 14, 2023 | 78.30 | 79.34 | 76.80 | 77.52 | 2,911,598 | -0.58(-0.75%) |
Apr 13, 2023 | 77.25 | 78.64 | 76.43 | 78.10 | 2,960,538 | +0.89(+1.15%) |
Apr 12, 2023 | 79.23 | 79.51 | 77.06 | 77.21 | 2,469,298 | -1.30(-1.65%) |
Apr 11, 2023 | 79.10 | 79.49 | 78.34 | 78.51 | 2,910,800 | -0.02(-0.02%) |
Apr 10, 2023 | 76.20 | 78.72 | 75.94 | 78.53 | 3,213,463 | +1.82(+2.38%) |
Apr 06, 2023 | 76.47 | 77.88 | 75.39 | 76.71 | 3,506,326 | -0.80(-1.03%) |
Apr 05, 2023 | 78.94 | 78.94 | 76.20 | 77.51 | 6,363,260 | -2.07(-2.60%) |
Apr 04, 2023 | 80.95 | 80.96 | 78.76 | 79.57 | 4,307,202 | -1.04(-1.29%) |