Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 80.15 | 81.43 | 79.53 | 81.01 | 595,135 | +1.32(+1.66%) |
Jun 29, 2023 | 78.79 | 79.73 | 78.03 | 79.69 | 402,195 | +0.95(+1.21%) |
Jun 28, 2023 | 77.23 | 78.90 | 76.65 | 78.74 | 548,906 | +0.12(+0.15%) |
Jun 27, 2023 | 75.08 | 78.75 | 74.75 | 78.62 | 445,290 | +3.80(+5.08%) |
Jun 26, 2023 | 74.43 | 75.89 | 74.43 | 74.82 | 357,596 | +1.01(+1.37%) |
Jun 23, 2023 | 75.16 | 75.63 | 73.67 | 73.81 | 517,369 | -2.21(-2.91%) |
Jun 22, 2023 | 75.59 | 76.45 | 75.26 | 76.02 | 447,941 | +0.09(+0.12%) |
Jun 21, 2023 | 76.91 | 76.91 | 75.88 | 75.93 | 538,076 | -1.22(-1.58%) |
Jun 20, 2023 | 76.44 | 77.24 | 75.35 | 77.15 | 510,202 | +0.01(+0.01%) |
Jun 16, 2023 | 77.85 | 77.91 | 76.27 | 77.14 | 882,664 | +0.04(+0.05%) |
Jun 15, 2023 | 77.49 | 77.88 | 76.57 | 77.10 | 554,980 | -0.93(-1.19%) |
May 08, 2023 | 79.21 | 79.99 | 77.31 | 78.03 | 635,219 | -1.43(-1.80%) |
May 05, 2023 | 78.90 | 80.50 | 76.70 | 79.46 | 1,760,760 | -2.87(-3.49%) |
May 04, 2023 | 83.94 | 84.34 | 81.87 | 82.33 | 1,146,884 | -2.52(-2.97%) |
May 03, 2023 | 85.08 | 86.23 | 84.59 | 84.85 | 484,501 | -0.53(-0.62%) |
May 02, 2023 | 85.33 | 85.97 | 84.10 | 85.38 | 444,228 | +0.33(+0.39%) |
May 01, 2023 | 85.79 | 86.64 | 84.71 | 85.05 | 471,908 | -0.74(-0.86%) |
Apr 28, 2023 | 85.35 | 86.00 | 84.21 | 85.79 | 550,217 | +1.02(+1.20%) |
Apr 27, 2023 | 83.25 | 84.86 | 81.94 | 84.77 | 565,341 | +0.79(+0.94%) |
Apr 26, 2023 | 84.40 | 85.34 | 83.84 | 83.98 | 486,538 | -0.09(-0.11%) |
Apr 25, 2023 | 86.13 | 86.20 | 83.77 | 84.07 | 617,651 | -2.64(-3.04%) |
Apr 24, 2023 | 87.50 | 87.83 | 86.11 | 86.71 | 612,342 | -1.29(-1.47%) |
Apr 21, 2023 | 88.81 | 88.81 | 87.55 | 88.00 | 407,841 | -0.75(-0.85%) |
Apr 20, 2023 | 88.38 | 89.63 | 88.23 | 88.75 | 474,643 | -0.32(-0.36%) |
Apr 19, 2023 | 88.24 | 89.12 | 87.65 | 89.07 | 344,433 | +0.24(+0.27%) |
Apr 18, 2023 | 90.13 | 90.44 | 88.00 | 88.83 | 462,967 | -0.57(-0.64%) |
Apr 17, 2023 | 89.03 | 91.15 | 87.97 | 89.40 | 1,098,452 | +0.23(+0.26%) |
Apr 14, 2023 | 90.77 | 92.17 | 88.76 | 89.17 | 986,638 | -1.73(-1.90%) |
Apr 13, 2023 | 89.69 | 91.24 | 89.56 | 90.90 | 963,709 | +1.62(+1.81%) |
Apr 12, 2023 | 88.23 | 91.73 | 87.89 | 89.28 | 3,290,792 | -12.54(-12.32%) |
Apr 11, 2023 | 103.65 | 103.90 | 101.42 | 101.82 | 433,754 | -1.48(-1.43%) |
Apr 10, 2023 | 101.78 | 103.81 | 101.78 | 103.30 | 310,986 | +0.56(+0.55%) |
Apr 06, 2023 | 102.00 | 102.86 | 101.39 | 102.74 | 702,929 | +0.09(+0.09%) |
Apr 05, 2023 | 104.86 | 104.97 | 101.71 | 102.65 | 824,290 | -2.95(-2.79%) |
Apr 04, 2023 | 107.74 | 107.74 | 104.75 | 105.60 | 414,015 | -2.02(-1.88%) |