Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.68 | 84.10 | 82.94 | 82.98 | 423,298 | -0.35(-0.42%) |
Jun 29, 2023 | 81.42 | 83.78 | 81.36 | 83.33 | 543,486 | +2.23(+2.75%) |
Jun 28, 2023 | 81.78 | 82.16 | 80.90 | 81.10 | 520,119 | -0.65(-0.80%) |
Jun 27, 2023 | 80.66 | 82.73 | 80.42 | 81.75 | 738,604 | +1.57(+1.96%) |
Jun 26, 2023 | 79.74 | 81.47 | 79.74 | 80.18 | 418,031 | +0.28(+0.35%) |
Jun 23, 2023 | 79.05 | 80.63 | 78.81 | 79.90 | 1,387,861 | +0.09(+0.11%) |
Jun 22, 2023 | 80.44 | 80.50 | 78.93 | 79.81 | 399,800 | -0.94(-1.16%) |
Jun 21, 2023 | 80.27 | 81.18 | 80.08 | 80.75 | 406,270 | +0.23(+0.29%) |
Jun 20, 2023 | 79.44 | 81.23 | 79.39 | 80.52 | 557,396 | +1.08(+1.36%) |
Jun 16, 2023 | 80.19 | 80.33 | 79.04 | 79.44 | 666,436 | -0.02(-0.03%) |
Jun 15, 2023 | 77.25 | 79.70 | 79.46 | 721,828 | +19.10(+31.64%) | |
May 08, 2023 | 59.16 | 60.40 | 58.98 | 60.36 | 310,955 | +1.35(+2.29%) |
May 05, 2023 | 57.09 | 59.77 | 57.01 | 59.01 | 685,808 | -0.86(-1.44%) |
May 04, 2023 | 60.42 | 61.16 | 59.37 | 59.87 | 590,233 | -0.93(-1.53%) |
May 03, 2023 | 60.48 | 62.18 | 60.48 | 60.80 | 450,734 | +0.59(+0.98%) |
May 02, 2023 | 60.35 | 60.46 | 59.15 | 60.21 | 259,490 | -0.49(-0.81%) |
May 01, 2023 | 60.73 | 61.70 | 60.48 | 60.70 | 299,952 | +0.52(+0.86%) |
Apr 28, 2023 | 58.94 | 60.75 | 58.82 | 60.18 | 302,345 | +1.32(+2.24%) |
Apr 27, 2023 | 57.60 | 59.17 | 57.36 | 58.86 | 284,757 | +1.62(+2.83%) |
Apr 26, 2023 | 58.26 | 58.85 | 56.94 | 57.24 | 335,757 | -1.30(-2.22%) |
Apr 25, 2023 | 59.51 | 60.13 | 58.54 | 58.54 | 160,850 | -1.55(-2.58%) |
Apr 24, 2023 | 59.98 | 60.48 | 59.59 | 60.09 | 187,618 | +0.01(+0.02%) |
Apr 21, 2023 | 60.49 | 60.77 | 59.85 | 60.08 | 181,365 | -0.54(-0.89%) |
Apr 20, 2023 | 59.98 | 61.00 | 59.98 | 60.62 | 222,941 | +0.41(+0.68%) |
Apr 19, 2023 | 60.00 | 60.42 | 59.48 | 60.21 | 215,059 | +0.00(+0.00%) |
Apr 18, 2023 | 59.53 | 60.30 | 59.39 | 60.21 | 256,684 | +0.81(+1.36%) |
Apr 17, 2023 | 58.60 | 59.40 | 58.52 | 59.40 | 219,074 | +0.84(+1.43%) |
Apr 14, 2023 | 58.56 | 59.32 | 58.21 | 58.56 | 220,088 | -0.11(-0.19%) |
Apr 13, 2023 | 59.12 | 59.12 | 57.93 | 58.67 | 250,059 | -0.21(-0.36%) |
Apr 12, 2023 | 58.85 | 59.44 | 58.63 | 58.88 | 317,718 | +0.57(+0.98%) |
Apr 11, 2023 | 57.57 | 59.07 | 57.31 | 58.31 | 394,008 | +1.13(+1.98%) |
Apr 10, 2023 | 54.90 | 57.34 | 54.90 | 57.18 | 610,365 | +2.28(+4.15%) |
Apr 06, 2023 | 55.46 | 55.90 | 54.60 | 54.90 | 316,733 | -0.36(-0.65%) |
Apr 05, 2023 | 55.83 | 56.08 | 54.89 | 55.26 | 337,308 | -0.92(-1.64%) |
Apr 04, 2023 | 58.59 | 59.12 | 55.67 | 56.18 | 330,369 | -2.48(-4.23%) |