Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 84.20 | 84.61 | 83.67 | 83.96 | 1,850,326 | +0.36(+0.43%) |
Jun 29, 2023 | 82.67 | 83.64 | 82.51 | 83.60 | 1,458,147 | +1.48(+1.80%) |
Jun 28, 2023 | 82.21 | 82.29 | 81.39 | 82.13 | 1,537,471 | -0.35(-0.43%) |
Jun 27, 2023 | 81.21 | 82.84 | 80.94 | 82.48 | 1,720,164 | +1.36(+1.68%) |
Jun 26, 2023 | 80.09 | 81.41 | 79.97 | 81.12 | 1,881,972 | +1.28(+1.60%) |
Jun 23, 2023 | 79.77 | 80.44 | 79.32 | 79.84 | 2,286,583 | -0.73(-0.91%) |
Jun 22, 2023 | 81.13 | 81.30 | 79.89 | 80.58 | 1,674,212 | -0.69(-0.85%) |
Jun 21, 2023 | 80.56 | 81.78 | 80.40 | 81.27 | 3,312,355 | +0.32(+0.40%) |
Jun 20, 2023 | 81.90 | 82.04 | 79.61 | 80.95 | 3,356,081 | -1.88(-2.28%) |
Jun 16, 2023 | 82.62 | 83.25 | 82.15 | 82.83 | 4,178,302 | +0.26(+0.31%) |
Jun 15, 2023 | 81.06 | 82.91 | 80.96 | 82.57 | 3,797,711 | +5.18(+6.69%) |
May 08, 2023 | 77.89 | 78.31 | 76.87 | 77.40 | 1,547,264 | +0.49(+0.63%) |
May 05, 2023 | 75.75 | 77.26 | 75.53 | 76.91 | 2,733,095 | +2.76(+3.72%) |
May 04, 2023 | 75.50 | 75.88 | 72.38 | 74.15 | 3,566,744 | -2.11(-2.77%) |
May 03, 2023 | 77.80 | 79.54 | 75.90 | 76.26 | 4,488,244 | -2.04(-2.61%) |
May 02, 2023 | 80.43 | 80.61 | 77.48 | 78.31 | 3,366,505 | -2.60(-3.21%) |
May 01, 2023 | 81.08 | 81.92 | 80.79 | 80.90 | 1,763,149 | -0.65(-0.79%) |
Apr 28, 2023 | 79.96 | 81.71 | 79.68 | 81.55 | 2,781,293 | +1.32(+1.65%) |
Apr 27, 2023 | 78.78 | 80.37 | 78.75 | 80.23 | 2,938,310 | +1.77(+2.26%) |
Apr 26, 2023 | 78.35 | 79.67 | 77.98 | 78.46 | 2,083,795 | -0.17(-0.21%) |
Apr 25, 2023 | 79.60 | 79.60 | 78.33 | 78.62 | 2,085,674 | -1.87(-2.32%) |
Apr 24, 2023 | 80.22 | 80.69 | 79.91 | 80.49 | 1,570,683 | +0.15(+0.19%) |
Apr 21, 2023 | 80.93 | 80.93 | 79.74 | 80.34 | 1,612,221 | -0.68(-0.84%) |
Apr 20, 2023 | 81.68 | 82.22 | 80.76 | 81.02 | 2,113,666 | -1.32(-1.60%) |
Apr 19, 2023 | 81.56 | 82.53 | 81.21 | 82.35 | 2,181,493 | +0.80(+0.98%) |
Apr 18, 2023 | 82.30 | 82.31 | 81.20 | 81.55 | 2,147,472 | -0.08(-0.09%) |
Apr 17, 2023 | 79.67 | 81.69 | 79.30 | 81.62 | 2,338,700 | +1.41(+1.75%) |
Apr 14, 2023 | 80.55 | 80.89 | 79.58 | 80.22 | 1,464,462 | +0.67(+0.84%) |
Apr 13, 2023 | 79.36 | 79.78 | 78.55 | 79.55 | 1,965,302 | +0.03(+0.04%) |
Apr 12, 2023 | 80.88 | 81.33 | 79.11 | 79.52 | 2,214,880 | -0.53(-0.67%) |
Apr 11, 2023 | 79.14 | 80.62 | 78.94 | 80.06 | 2,056,930 | +1.18(+1.50%) |
Apr 10, 2023 | 78.03 | 78.98 | 77.93 | 78.88 | 1,764,708 | +0.74(+0.95%) |
Apr 06, 2023 | 77.97 | 78.67 | 77.66 | 78.14 | 2,049,924 | +0.49(+0.63%) |
Apr 05, 2023 | 75.85 | 77.69 | 75.62 | 77.65 | 2,499,927 | +0.56(+0.73%) |
Apr 04, 2023 | 79.11 | 79.22 | 76.51 | 77.09 | 3,029,401 | -0.18(-0.23%) |