Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 81.23 | 83.49 | 80.85 | 82.48 | 1,243,257 | +2.14(+2.66%) |
Jun 29, 2023 | 78.21 | 80.98 | 77.78 | 80.34 | 1,204,559 | +1.87(+2.38%) |
Jun 28, 2023 | 78.13 | 79.53 | 77.68 | 78.47 | 870,799 | +0.08(+0.10%) |
Jun 27, 2023 | 75.82 | 78.80 | 75.72 | 78.39 | 864,156 | +2.60(+3.44%) |
Jun 26, 2023 | 76.88 | 77.56 | 74.91 | 75.79 | 911,874 | -1.48(-1.92%) |
Jun 23, 2023 | 74.26 | 78.34 | 74.26 | 77.27 | 1,809,719 | +1.76(+2.33%) |
Jun 22, 2023 | 73.76 | 75.81 | 71.80 | 75.51 | 835,634 | +1.57(+2.12%) |
Jun 21, 2023 | 75.75 | 75.98 | 73.16 | 73.94 | 1,150,843 | -1.84(-2.43%) |
Jun 20, 2023 | 76.38 | 76.83 | 74.37 | 75.78 | 917,579 | -0.84(-1.10%) |
Jun 16, 2023 | 79.09 | 79.09 | 75.33 | 76.62 | 964,835 | -1.81(-2.31%) |
Jun 15, 2023 | 73.58 | 78.58 | 73.58 | 78.43 | 1,350,205 | +4.10(+5.52%) |
Jun 14, 2023 | 75.02 | 76.00 | 73.49 | 74.33 | 1,152,803 | -1.34(-1.77%) |
Jun 13, 2023 | 78.54 | 78.88 | 75.63 | 75.67 | 1,042,446 | -2.08(-2.68%) |
Jun 12, 2023 | 73.89 | 77.97 | 73.79 | 77.75 | 1,175,237 | +3.85(+5.21%) |
Jun 09, 2023 | 73.11 | 76.21 | 73.00 | 73.90 | 1,401,795 | +1.07(+1.47%) |
Jun 08, 2023 | 70.96 | 73.30 | 70.65 | 72.83 | 1,210,643 | +1.28(+1.80%) |
Jun 07, 2023 | 72.74 | 74.00 | 71.50 | 71.55 | 1,532,303 | -1.19(-1.64%) |
Jun 06, 2023 | 69.87 | 73.28 | 69.83 | 72.74 | 1,503,124 | +2.87(+4.11%) |
Jun 05, 2023 | 70.00 | 70.42 | 67.97 | 69.87 | 1,530,865 | -0.44(-0.63%) |
Jun 02, 2023 | 68.00 | 71.73 | 67.63 | 70.31 | 1,998,489 | +3.71(+5.57%) |
Jun 01, 2023 | 65.66 | 68.42 | 64.50 | 66.60 | 1,483,432 | +0.49(+0.74%) |
May 31, 2023 | 62.00 | 66.44 | 62.00 | 66.11 | 2,613,307 | +5.23(+8.59%) |
May 30, 2023 | 59.90 | 60.98 | 59.22 | 60.88 | 1,304,929 | +2.08(+3.54%) |
May 26, 2023 | 56.34 | 59.23 | 55.51 | 58.80 | 1,215,074 | +2.60(+4.63%) |
May 25, 2023 | 58.32 | 58.80 | 55.72 | 56.20 | 1,711,804 | -1.85(-3.19%) |
May 24, 2023 | 59.03 | 59.88 | 57.87 | 58.05 | 1,274,132 | -2.00(-3.33%) |
May 23, 2023 | 63.90 | 64.12 | 59.93 | 60.05 | 1,503,795 | -3.86(-6.04%) |
May 22, 2023 | 61.41 | 65.31 | 61.38 | 63.91 | 2,221,664 | +2.38(+3.87%) |
May 19, 2023 | 61.15 | 61.83 | 60.88 | 61.53 | 1,493,261 | +0.76(+1.25%) |
May 18, 2023 | 56.99 | 61.07 | 56.80 | 60.77 | 2,198,959 | +4.16(+7.35%) |
May 17, 2023 | 54.97 | 56.66 | 53.83 | 56.61 | 1,642,967 | +2.11(+3.87%) |
May 16, 2023 | 53.52 | 54.59 | 53.00 | 54.50 | 1,225,178 | +0.14(+0.26%) |
May 15, 2023 | 51.31 | 54.51 | 51.01 | 54.36 | 1,879,877 | +2.86(+5.55%) |
May 12, 2023 | 53.51 | 53.51 | 51.42 | 51.50 | 1,799,023 | -1.78(-3.34%) |
May 11, 2023 | 54.51 | 54.51 | 52.25 | 53.28 | 2,624,984 | -1.34(-2.45%) |
May 10, 2023 | 55.98 | 56.77 | 54.23 | 54.62 | 3,163,761 | -0.28(-0.51%) |
May 09, 2023 | 57.00 | 57.14 | 54.41 | 54.90 | 2,548,832 | -2.55(-4.44%) |
May 08, 2023 | 55.97 | 57.89 | 55.67 | 57.45 | 1,997,840 | +1.86(+3.35%) |
May 05, 2023 | 63.20 | 63.20 | 55.23 | 55.59 | 4,935,292 | -0.91(-1.61%) |
May 04, 2023 | 56.88 | 58.00 | 55.86 | 56.50 | 2,586,954 | -0.13(-0.23%) |
May 03, 2023 | 60.45 | 60.87 | 55.41 | 56.63 | 3,521,233 | -4.03(-6.64%) |
May 02, 2023 | 65.99 | 66.77 | 60.57 | 60.66 | 1,589,946 | -5.41(-8.19%) |
May 01, 2023 | 64.70 | 66.16 | 64.56 | 66.07 | 854,702 | +1.23(+1.90%) |
Apr 28, 2023 | 61.51 | 64.99 | 60.64 | 64.84 | 1,050,019 | +2.88(+4.65%) |
Apr 27, 2023 | 63.01 | 63.44 | 61.85 | 61.96 | 684,489 | -0.30(-0.48%) |
Apr 26, 2023 | 63.32 | 64.09 | 61.91 | 62.26 | 803,433 | -0.02(-0.03%) |
Apr 25, 2023 | 64.91 | 64.91 | 62.03 | 62.28 | 730,363 | -3.38(-5.15%) |
Apr 24, 2023 | 67.02 | 67.82 | 64.24 | 65.66 | 1,060,644 | -1.21(-1.81%) |
Apr 21, 2023 | 66.53 | 67.18 | 65.87 | 66.87 | 1,188,099 | +0.73(+1.10%) |
Apr 20, 2023 | 66.48 | 67.55 | 65.72 | 66.14 | 824,356 | -1.43(-2.12%) |
Apr 19, 2023 | 68.77 | 69.44 | 67.45 | 67.57 | 948,658 | -2.05(-2.94%) |
Apr 18, 2023 | 72.00 | 72.76 | 69.49 | 69.62 | 815,110 | -1.82(-2.55%) |
Apr 17, 2023 | 71.75 | 71.96 | 70.45 | 71.44 | 619,633 | -0.07(-0.10%) |
Apr 14, 2023 | 70.87 | 71.95 | 69.81 | 71.51 | 958,322 | +0.40(+0.56%) |
Apr 13, 2023 | 70.57 | 71.93 | 70.57 | 71.11 | 831,751 | +1.29(+1.85%) |
Apr 12, 2023 | 72.42 | 73.16 | 69.65 | 69.82 | 691,318 | -1.25(-1.76%) |
Apr 11, 2023 | 71.51 | 72.38 | 70.27 | 71.07 | 743,250 | -1.01(-1.40%) |
Apr 10, 2023 | 71.57 | 72.32 | 70.09 | 72.08 | 1,011,128 | -0.42(-0.58%) |
Apr 06, 2023 | 71.92 | 72.58 | 69.77 | 72.50 | 772,841 | +0.06(+0.08%) |
Apr 05, 2023 | 73.50 | 73.58 | 70.27 | 72.44 | 2,211,539 | -1.66(-2.24%) |
Apr 04, 2023 | 70.80 | 74.42 | 70.71 | 74.10 | 2,006,639 | +3.26(+4.60%) |