Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 77.99 | 78.18 | 77.48 | 77.75 | 17,960 | +0.71(+0.92%) |
Jun 29, 2023 | 76.28 | 77.34 | 76.28 | 77.04 | 167,351 | +0.86(+1.13%) |
Jun 28, 2023 | 75.44 | 76.18 | 75.44 | 76.18 | 37,608 | +0.73(+0.97%) |
Jun 27, 2023 | 74.79 | 75.70 | 74.54 | 75.45 | 39,641 | +0.92(+1.23%) |
Jun 26, 2023 | 75.20 | 75.69 | 74.34 | 74.53 | 39,674 | -0.33(-0.44%) |
Jun 23, 2023 | 75.82 | 75.98 | 74.80 | 74.86 | 42,161 | -1.75(-2.28%) |
Jun 22, 2023 | 76.84 | 76.97 | 76.46 | 76.61 | 28,676 | -0.51(-0.67%) |
Jun 21, 2023 | 76.64 | 77.51 | 76.60 | 77.12 | 25,293 | +0.18(+0.23%) |
Jun 20, 2023 | 76.33 | 77.01 | 76.09 | 76.94 | 32,302 | +0.36(+0.46%) |
Jun 16, 2023 | 77.98 | 77.98 | 76.37 | 76.59 | 81,671 | -0.96(-1.23%) |
Jun 15, 2023 | 77.05 | 77.55 | 76.90 | 77.55 | 61,619 | +6.09(+8.52%) |
May 08, 2023 | 71.60 | 71.60 | 71.13 | 71.46 | 47,736 | -0.04(-0.06%) |
May 05, 2023 | 70.85 | 71.68 | 70.85 | 71.50 | 53,750 | +1.81(+2.60%) |
May 04, 2023 | 70.42 | 70.42 | 69.11 | 69.68 | 123,720 | -1.02(-1.45%) |
May 03, 2023 | 70.91 | 71.71 | 70.66 | 70.71 | 32,152 | +0.18(+0.25%) |
May 02, 2023 | 71.25 | 71.25 | 69.92 | 70.53 | 88,244 | -0.93(-1.30%) |
May 01, 2023 | 70.93 | 71.97 | 70.93 | 71.46 | 234,703 | +0.60(+0.85%) |
Apr 28, 2023 | 70.73 | 70.94 | 70.23 | 70.85 | 32,468 | +0.59(+0.84%) |
Apr 27, 2023 | 69.71 | 70.32 | 69.30 | 70.26 | 49,032 | +0.63(+0.91%) |
Apr 26, 2023 | 70.40 | 70.57 | 69.45 | 69.63 | 26,046 | -0.81(-1.15%) |
Apr 25, 2023 | 71.91 | 71.94 | 70.37 | 70.44 | 32,514 | -2.24(-3.08%) |
Apr 24, 2023 | 72.78 | 73.09 | 72.27 | 72.68 | 45,134 | -0.17(-0.23%) |
Apr 21, 2023 | 72.97 | 72.98 | 72.23 | 72.85 | 81,431 | +0.01(+0.01%) |
Apr 20, 2023 | 72.49 | 73.16 | 72.49 | 72.84 | 75,326 | -0.16(-0.22%) |
Apr 19, 2023 | 72.65 | 73.11 | 72.38 | 72.99 | 25,577 | -0.04(-0.05%) |
Apr 18, 2023 | 72.78 | 73.17 | 72.71 | 73.03 | 47,783 | +0.42(+0.58%) |
Apr 17, 2023 | 72.09 | 72.65 | 72.08 | 72.61 | 39,000 | +0.66(+0.92%) |
Apr 14, 2023 | 72.43 | 72.51 | 71.38 | 71.95 | 43,855 | -0.37(-0.52%) |
Apr 13, 2023 | 71.89 | 72.59 | 71.89 | 72.32 | 70,089 | +0.62(+0.87%) |
Apr 12, 2023 | 72.40 | 72.43 | 71.63 | 71.70 | 58,300 | -0.12(-0.16%) |
Apr 11, 2023 | 71.77 | 72.39 | 71.58 | 71.82 | 36,385 | +0.63(+0.89%) |
Apr 10, 2023 | 69.63 | 71.25 | 69.63 | 71.19 | 143,916 | +1.37(+1.96%) |
Apr 06, 2023 | 69.66 | 70.06 | 69.27 | 69.82 | 55,543 | -0.05(-0.07%) |
Apr 05, 2023 | 70.37 | 70.38 | 69.24 | 69.87 | 203,102 | -0.91(-1.28%) |
Apr 04, 2023 | 72.49 | 72.49 | 70.53 | 70.78 | 46,118 | -1.74(-2.41%) |