Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.62 | 0 | +1.16(+1.37%) | |||
Jun 29, 2023 | 86.11 | 86.14 | 83.77 | 84.46 | 2,269,435 | -1.19(-1.39%) |
Jun 28, 2023 | 84.70 | 87.92 | 83.94 | 85.65 | 2,708,606 | +1.55(+1.84%) |
Jun 27, 2023 | 83.91 | 85.04 | 82.87 | 84.10 | 2,345,089 | +0.95(+1.14%) |
Jun 26, 2023 | 83.48 | 85.50 | 83.05 | 83.15 | 2,139,170 | -0.96(-1.14%) |
Jun 23, 2023 | 82.03 | 84.30 | 81.37 | 84.11 | 2,445,179 | +0.64(+0.77%) |
Jun 22, 2023 | 82.34 | 84.27 | 81.74 | 83.47 | 2,847,689 | +0.31(+0.37%) |
Jun 21, 2023 | 84.74 | 85.64 | 81.63 | 83.16 | 2,728,081 | -1.87(-2.20%) |
Jun 20, 2023 | 86.00 | 88.12 | 83.93 | 85.03 | 3,087,379 | -0.50(-0.58%) |
Jun 19, 2023 | 85.50 | 85.94 | 85.20 | 85.53 | 269,531 | +0.00(+0.00%) |
Jun 16, 2023 | 88.55 | 89.02 | 85.10 | 85.53 | 8,106,176 | -1.91(-2.18%) |
Jun 15, 2023 | 87.00 | 87.65 | 87.44 | 3,399,083 | +1.31(+1.52%) | |
May 08, 2023 | 81.83 | 87.00 | 81.71 | 86.13 | 5,471,475 | +3.09(+3.72%) |
May 05, 2023 | 77.26 | 83.72 | 76.86 | 83.04 | 5,247,038 | +5.39(+6.94%) |
May 04, 2023 | 73.00 | 81.20 | 73.00 | 77.65 | 9,667,304 | +14.60(+23.16%) |
May 03, 2023 | 63.92 | 65.15 | 62.94 | 63.05 | 3,154,310 | -0.67(-1.05%) |
May 02, 2023 | 63.59 | 64.83 | 62.80 | 63.72 | 2,812,526 | -0.32(-0.50%) |
May 01, 2023 | 65.26 | 66.28 | 63.84 | 64.04 | 2,859,825 | -1.60(-2.44%) |
Apr 28, 2023 | 64.15 | 66.17 | 64.06 | 65.64 | 3,568,306 | +0.97(+1.50%) |
Apr 27, 2023 | 64.53 | 64.75 | 63.09 | 64.67 | 2,683,963 | +1.39(+2.20%) |
Apr 26, 2023 | 64.40 | 64.59 | 63.01 | 63.28 | 3,228,684 | -0.06(-0.09%) |
Apr 25, 2023 | 64.50 | 64.58 | 63.15 | 63.34 | 2,843,593 | -1.68(-2.58%) |
Apr 24, 2023 | 66.08 | 67.02 | 64.40 | 65.02 | 3,000,100 | -1.25(-1.89%) |
Apr 21, 2023 | 65.10 | 66.33 | 64.83 | 66.27 | 4,879,316 | +1.72(+2.66%) |
Apr 20, 2023 | 65.25 | 65.63 | 64.19 | 64.55 | 5,998,203 | -1.46(-2.21%) |
Apr 19, 2023 | 65.01 | 66.42 | 64.90 | 66.01 | 2,967,731 | +0.09(+0.14%) |
Apr 18, 2023 | 65.50 | 66.72 | 65.13 | 65.92 | 3,256,375 | +0.94(+1.45%) |
Apr 17, 2023 | 61.85 | 65.44 | 61.46 | 64.98 | 4,268,238 | +2.99(+4.82%) |
Apr 14, 2023 | 60.84 | 62.11 | 60.20 | 61.99 | 2,783,593 | +1.00(+1.64%) |
Apr 13, 2023 | 61.19 | 62.47 | 60.86 | 60.99 | 3,206,791 | +0.10(+0.16%) |
Apr 12, 2023 | 63.45 | 65.63 | 60.80 | 60.89 | 6,300,119 | +0.56(+0.93%) |
Apr 11, 2023 | 60.94 | 61.51 | 59.53 | 60.33 | 3,323,602 | -0.91(-1.49%) |
Apr 10, 2023 | 60.54 | 61.61 | 59.67 | 61.24 | 2,592,611 | +0.06(+0.10%) |
Apr 06, 2023 | 61.18 | 0 | +0.33(+0.54%) | |||
Apr 05, 2023 | 63.71 | 63.76 | 60.81 | 60.85 | 3,779,676 | -3.17(-4.95%) |
Apr 04, 2023 | 64.03 | 64.77 | 63.71 | 64.02 | 3,064,150 | +0.05(+0.08%) |