Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 78.12 | 78.66 | 77.64 | 78.47 | 1,133,022 | +0.74(+0.96%) |
Jun 29, 2023 | 77.65 | 77.81 | 76.34 | 77.72 | 1,701,856 | -0.23(-0.29%) |
Jun 28, 2023 | 77.50 | 78.86 | 77.50 | 77.95 | 1,800,922 | +0.21(+0.27%) |
Jun 27, 2023 | 75.42 | 77.81 | 75.42 | 77.74 | 1,940,211 | +2.45(+3.26%) |
Jun 26, 2023 | 75.72 | 76.60 | 74.80 | 75.29 | 1,434,567 | -0.23(-0.30%) |
Jun 23, 2023 | 75.12 | 75.64 | 74.91 | 75.52 | 2,616,037 | +0.28(+0.37%) |
Jun 22, 2023 | 75.18 | 75.35 | 74.52 | 75.24 | 1,504,535 | -0.39(-0.51%) |
Jun 21, 2023 | 74.14 | 75.96 | 73.63 | 75.63 | 1,902,787 | +0.87(+1.17%) |
Jun 20, 2023 | 73.35 | 74.84 | 73.28 | 74.75 | 1,928,962 | +1.83(+2.50%) |
Jun 16, 2023 | 73.62 | 74.00 | 72.65 | 72.93 | 2,484,151 | -0.56(-0.76%) |
Jun 15, 2023 | 73.67 | 74.06 | 72.89 | 73.48 | 2,036,182 | +9.73(+15.27%) |
May 08, 2023 | 62.87 | 64.06 | 62.52 | 63.75 | 1,110,291 | +0.75(+1.20%) |
May 05, 2023 | 62.40 | 63.23 | 61.85 | 62.99 | 1,053,669 | +0.99(+1.60%) |
May 04, 2023 | 62.90 | 63.24 | 61.78 | 62.00 | 1,120,744 | -1.28(-2.02%) |
May 03, 2023 | 62.63 | 64.39 | 62.63 | 63.28 | 1,091,835 | +0.82(+1.32%) |
May 02, 2023 | 62.63 | 62.80 | 61.23 | 62.46 | 1,127,934 | -0.23(-0.36%) |
May 01, 2023 | 63.23 | 63.76 | 62.45 | 62.69 | 1,020,627 | -0.73(-1.16%) |
Apr 28, 2023 | 62.74 | 63.67 | 62.66 | 63.42 | 921,861 | +0.86(+1.38%) |
Apr 27, 2023 | 61.48 | 62.58 | 61.30 | 62.56 | 1,091,927 | +1.67(+2.74%) |
Apr 26, 2023 | 61.60 | 61.78 | 60.70 | 60.89 | 1,280,895 | -0.78(-1.27%) |
Apr 25, 2023 | 61.75 | 62.39 | 61.58 | 61.67 | 1,908,606 | -0.05(-0.08%) |
Apr 24, 2023 | 61.18 | 61.83 | 61.08 | 61.72 | 1,059,006 | +0.37(+0.60%) |
Apr 21, 2023 | 61.86 | 62.01 | 61.07 | 61.36 | 1,126,110 | -0.65(-1.06%) |
Apr 20, 2023 | 62.79 | 63.79 | 61.75 | 62.01 | 2,026,466 | +0.62(+1.00%) |
Apr 19, 2023 | 61.39 | 61.70 | 60.92 | 61.40 | 1,065,668 | -0.24(-0.39%) |
Apr 18, 2023 | 60.45 | 61.79 | 60.37 | 61.63 | 1,443,508 | +1.62(+2.70%) |
Apr 17, 2023 | 59.26 | 60.02 | 59.01 | 60.02 | 1,277,302 | +0.47(+0.78%) |
Apr 14, 2023 | 59.20 | 59.58 | 58.82 | 59.55 | 1,176,286 | +0.24(+0.40%) |
Apr 13, 2023 | 58.97 | 59.81 | 58.54 | 59.31 | 1,041,330 | +0.30(+0.50%) |
Apr 12, 2023 | 59.67 | 59.84 | 58.77 | 59.02 | 726,389 | -0.03(-0.05%) |
Apr 11, 2023 | 58.00 | 59.41 | 57.99 | 59.04 | 1,308,043 | +1.48(+2.57%) |
Apr 10, 2023 | 57.11 | 58.08 | 56.83 | 57.57 | 1,227,969 | +0.21(+0.36%) |
Apr 06, 2023 | 57.99 | 57.99 | 56.65 | 57.36 | 1,413,625 | -0.74(-1.28%) |
Apr 05, 2023 | 58.25 | 58.60 | 57.64 | 58.10 | 871,987 | -0.34(-0.58%) |
Apr 04, 2023 | 59.57 | 59.65 | 58.01 | 58.44 | 874,304 | -1.21(-2.02%) |