Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 78.75 | 79.05 | 77.32 | 78.73 | 4,354,497 | +0.49(+0.62%) |
Jun 29, 2023 | 77.69 | 78.38 | 77.36 | 78.24 | 1,943,703 | +0.32(+0.41%) |
Jun 28, 2023 | 78.23 | 78.42 | 77.51 | 77.92 | 2,017,801 | -0.66(-0.84%) |
Jun 27, 2023 | 77.89 | 78.82 | 77.07 | 78.59 | 1,648,345 | +1.14(+1.47%) |
Jun 26, 2023 | 74.51 | 77.55 | 74.39 | 77.45 | 2,346,243 | +3.20(+4.31%) |
Jun 23, 2023 | 75.84 | 76.44 | 73.84 | 74.24 | 3,774,645 | -2.12(-2.78%) |
Jun 22, 2023 | 77.13 | 77.26 | 75.24 | 76.37 | 1,670,512 | -0.52(-0.67%) |
Jun 21, 2023 | 76.61 | 77.01 | 75.93 | 76.88 | 2,523,419 | -0.22(-0.29%) |
Jun 20, 2023 | 77.87 | 78.15 | 76.52 | 77.11 | 2,728,041 | -1.16(-1.48%) |
Jun 16, 2023 | 78.37 | 79.78 | 77.85 | 78.26 | 11,973,856 | +0.25(+0.32%) |
Jun 15, 2023 | 79.33 | 79.33 | 77.29 | 78.01 | 4,452,491 | +4.31(+5.85%) |
May 08, 2023 | 74.69 | 75.30 | 73.57 | 73.70 | 4,350,450 | -2.35(-3.09%) |
May 05, 2023 | 74.55 | 76.26 | 74.19 | 76.05 | 1,757,768 | +1.80(+2.42%) |
May 04, 2023 | 75.02 | 75.51 | 73.31 | 74.25 | 2,313,818 | -0.60(-0.80%) |
May 03, 2023 | 75.45 | 76.32 | 73.82 | 74.85 | 2,362,982 | +0.16(+0.22%) |
May 02, 2023 | 75.42 | 75.76 | 74.11 | 74.68 | 2,622,260 | -0.88(-1.16%) |
May 01, 2023 | 76.28 | 76.90 | 75.43 | 75.56 | 2,097,486 | -0.93(-1.21%) |
Apr 28, 2023 | 75.55 | 76.54 | 75.27 | 76.49 | 2,396,626 | +1.19(+1.58%) |
Apr 27, 2023 | 73.57 | 75.31 | 73.57 | 75.30 | 2,185,223 | +1.76(+2.39%) |
Apr 26, 2023 | 73.48 | 74.29 | 73.14 | 73.54 | 2,793,334 | -0.21(-0.29%) |
Apr 25, 2023 | 72.45 | 74.02 | 72.19 | 73.76 | 2,327,976 | +1.02(+1.41%) |
Apr 24, 2023 | 73.33 | 73.44 | 71.89 | 72.73 | 1,914,824 | -0.29(-0.40%) |
Apr 21, 2023 | 73.46 | 73.59 | 72.46 | 73.02 | 1,548,091 | -0.24(-0.33%) |
Apr 20, 2023 | 73.57 | 73.68 | 72.66 | 73.26 | 1,283,599 | -0.36(-0.49%) |
Apr 19, 2023 | 72.29 | 73.68 | 72.27 | 73.62 | 1,342,882 | +0.77(+1.06%) |
Apr 18, 2023 | 72.58 | 72.93 | 72.08 | 72.85 | 1,405,820 | +0.20(+0.28%) |
Apr 17, 2023 | 71.62 | 72.67 | 71.57 | 72.65 | 1,815,993 | +1.11(+1.55%) |
Apr 14, 2023 | 72.25 | 72.53 | 71.12 | 71.54 | 1,736,965 | -0.40(-0.55%) |
Apr 13, 2023 | 72.15 | 72.38 | 70.79 | 71.93 | 2,105,071 | -0.13(-0.17%) |
Apr 12, 2023 | 72.56 | 72.76 | 71.84 | 72.06 | 1,904,682 | +0.28(+0.39%) |
Apr 11, 2023 | 71.62 | 72.58 | 71.07 | 71.78 | 2,454,027 | +1.47(+2.09%) |
Apr 10, 2023 | 68.78 | 70.35 | 68.47 | 70.31 | 1,351,855 | +1.23(+1.77%) |
Apr 06, 2023 | 69.20 | 69.67 | 68.06 | 69.08 | 1,924,559 | +0.96(+1.40%) |
Apr 05, 2023 | 67.93 | 68.80 | 67.71 | 68.13 | 1,669,736 | +0.17(+0.26%) |
Apr 04, 2023 | 69.41 | 69.58 | 67.67 | 67.95 | 2,227,066 | -1.30(-1.88%) |