Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 77.36 | 78.07 | 76.96 | 77.67 | 138,405 | +0.49(+0.64%) |
Jun 29, 2023 | 76.68 | 77.32 | 75.90 | 77.18 | 164,741 | +0.53(+0.69%) |
Jun 28, 2023 | 77.73 | 77.73 | 76.19 | 76.65 | 1,434,445 | -1.19(-1.53%) |
Jun 27, 2023 | 75.75 | 78.80 | 75.75 | 77.84 | 468,885 | +2.18(+2.88%) |
Jun 26, 2023 | 74.34 | 76.01 | 74.22 | 75.66 | 97,153 | +1.17(+1.57%) |
Jun 23, 2023 | 76.33 | 76.82 | 74.10 | 74.49 | 369,891 | -2.21(-2.88%) |
Jun 22, 2023 | 77.06 | 77.06 | 76.01 | 76.70 | 101,195 | -0.33(-0.43%) |
Jun 21, 2023 | 76.07 | 77.33 | 75.02 | 77.03 | 109,997 | +0.57(+0.74%) |
Jun 20, 2023 | 77.52 | 77.52 | 76.27 | 76.47 | 106,330 | -1.07(-1.38%) |
Jun 16, 2023 | 78.50 | 79.38 | 77.35 | 77.54 | 203,363 | -0.04(-0.05%) |
Jun 15, 2023 | 76.04 | 77.75 | 75.63 | 77.57 | 128,476 | +1.74(+2.29%) |
May 08, 2023 | 76.14 | 76.84 | 75.31 | 75.84 | 61,337 | -0.35(-0.46%) |
May 05, 2023 | 76.06 | 76.50 | 75.14 | 76.19 | 61,623 | +0.05(+0.06%) |
May 04, 2023 | 75.18 | 76.23 | 74.39 | 76.14 | 76,185 | +0.68(+0.91%) |
May 03, 2023 | 75.62 | 76.08 | 74.70 | 75.46 | 85,648 | +0.23(+0.31%) |
May 02, 2023 | 75.06 | 75.45 | 74.07 | 75.22 | 99,449 | -0.12(-0.16%) |
May 01, 2023 | 74.82 | 75.69 | 74.68 | 75.34 | 60,330 | +0.52(+0.69%) |
Apr 28, 2023 | 74.98 | 75.43 | 74.23 | 74.82 | 71,426 | -0.16(-0.21%) |
Apr 27, 2023 | 74.35 | 75.46 | 74.35 | 74.98 | 50,870 | +0.46(+0.62%) |
Apr 26, 2023 | 75.56 | 75.63 | 73.74 | 74.52 | 65,956 | -1.52(-2.00%) |
Apr 25, 2023 | 75.59 | 76.28 | 75.59 | 76.04 | 76,241 | +0.20(+0.26%) |
Apr 24, 2023 | 75.63 | 76.08 | 75.28 | 75.85 | 50,929 | +0.22(+0.30%) |
Apr 21, 2023 | 75.92 | 76.47 | 75.29 | 75.62 | 63,712 | -0.05(-0.06%) |
Apr 20, 2023 | 76.15 | 76.15 | 75.06 | 75.67 | 46,904 | -0.14(-0.19%) |
Apr 19, 2023 | 74.50 | 75.97 | 74.34 | 75.81 | 78,941 | +1.52(+2.04%) |
Apr 18, 2023 | 74.77 | 75.17 | 73.58 | 74.30 | 64,386 | -0.72(-0.96%) |
Apr 17, 2023 | 74.46 | 75.15 | 74.20 | 75.02 | 60,239 | +0.69(+0.93%) |
Apr 14, 2023 | 74.84 | 75.15 | 74.02 | 74.33 | 69,414 | -1.18(-1.57%) |
Apr 13, 2023 | 75.43 | 75.76 | 73.90 | 75.51 | 108,496 | -0.12(-0.15%) |
Apr 12, 2023 | 77.46 | 77.72 | 75.55 | 75.62 | 143,447 | -1.45(-1.88%) |
Apr 11, 2023 | 77.51 | 77.70 | 76.47 | 77.07 | 77,850 | -0.39(-0.50%) |
Apr 10, 2023 | 76.83 | 77.62 | 76.07 | 77.46 | 103,311 | +0.25(+0.33%) |
Apr 06, 2023 | 77.00 | 77.73 | 76.17 | 77.21 | 83,254 | +0.55(+0.71%) |
Apr 05, 2023 | 75.14 | 76.86 | 74.77 | 76.66 | 69,235 | +1.65(+2.20%) |
Apr 04, 2023 | 74.99 | 75.02 | 74.32 | 75.01 | 58,975 | +0.26(+0.35%) |