Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 86.63 | 88.71 | 86.63 | 88.14 | 1,124,396 | +1.90(+2.20%) |
Jun 29, 2023 | 82.40 | 86.47 | 82.28 | 86.24 | 835,964 | +3.50(+4.23%) |
Jun 28, 2023 | 83.02 | 83.12 | 82.27 | 82.74 | 453,289 | -0.31(-0.38%) |
Jun 27, 2023 | 81.73 | 83.39 | 81.52 | 83.06 | 318,741 | +1.58(+1.94%) |
Jun 26, 2023 | 80.82 | 81.93 | 80.82 | 81.48 | 331,651 | +0.77(+0.95%) |
Jun 23, 2023 | 80.76 | 81.93 | 80.54 | 80.71 | 1,009,124 | -0.71(-0.87%) |
Jun 22, 2023 | 82.17 | 82.17 | 81.04 | 81.42 | 316,248 | -0.39(-0.48%) |
Jun 21, 2023 | 81.71 | 82.16 | 81.11 | 81.81 | 374,357 | +0.00(+0.00%) |
Jun 20, 2023 | 82.82 | 82.86 | 81.75 | 81.81 | 493,157 | -1.90(-2.26%) |
Jun 16, 2023 | 83.90 | 84.06 | 83.06 | 83.71 | 974,996 | +0.25(+0.29%) |
Jun 15, 2023 | 82.39 | 83.91 | 81.90 | 83.46 | 532,827 | +4.36(+5.51%) |
May 08, 2023 | 80.18 | 80.29 | 78.95 | 79.10 | 342,291 | -0.67(-0.84%) |
May 05, 2023 | 79.36 | 80.38 | 79.09 | 79.77 | 410,979 | +1.30(+1.65%) |
May 04, 2023 | 79.80 | 80.09 | 78.17 | 78.47 | 378,845 | -1.38(-1.72%) |
May 03, 2023 | 80.54 | 81.51 | 79.76 | 79.85 | 667,034 | -0.51(-0.64%) |
May 02, 2023 | 79.47 | 80.42 | 78.56 | 80.36 | 701,519 | +0.45(+0.57%) |
May 01, 2023 | 80.35 | 80.94 | 79.90 | 79.91 | 398,563 | -0.67(-0.83%) |
Apr 28, 2023 | 80.07 | 81.06 | 79.83 | 80.57 | 856,441 | +0.74(+0.92%) |
Apr 27, 2023 | 78.13 | 79.91 | 78.13 | 79.84 | 772,600 | +2.03(+2.61%) |
Apr 26, 2023 | 78.44 | 78.97 | 77.58 | 77.80 | 508,809 | -1.10(-1.39%) |
Apr 25, 2023 | 80.16 | 80.39 | 78.78 | 78.90 | 578,652 | -1.94(-2.39%) |
Apr 24, 2023 | 81.04 | 81.55 | 80.60 | 80.84 | 481,741 | +0.18(+0.22%) |
Apr 21, 2023 | 82.45 | 82.45 | 80.49 | 80.66 | 725,098 | -1.39(-1.69%) |
Apr 20, 2023 | 81.38 | 82.36 | 81.06 | 82.05 | 677,841 | +0.56(+0.69%) |
Apr 19, 2023 | 80.47 | 81.55 | 79.86 | 81.49 | 545,564 | +0.73(+0.90%) |
Apr 18, 2023 | 81.33 | 81.36 | 80.03 | 80.76 | 533,777 | -0.26(-0.32%) |
Apr 17, 2023 | 79.59 | 81.07 | 79.42 | 81.01 | 475,512 | +1.20(+1.50%) |
Apr 14, 2023 | 80.10 | 81.08 | 79.54 | 79.82 | 538,918 | -0.40(-0.50%) |
Apr 13, 2023 | 80.40 | 80.83 | 80.04 | 80.22 | 607,373 | -0.22(-0.27%) |
Apr 12, 2023 | 80.91 | 81.12 | 80.19 | 80.44 | 677,771 | +0.21(+0.26%) |
Apr 11, 2023 | 80.66 | 81.11 | 79.95 | 80.23 | 766,667 | -0.04(-0.05%) |
Apr 10, 2023 | 78.67 | 80.40 | 78.47 | 80.27 | 968,810 | +0.93(+1.17%) |
Apr 06, 2023 | 78.18 | 81.25 | 77.66 | 79.34 | 2,256,728 | -3.07(-3.72%) |
Apr 05, 2023 | 82.83 | 83.14 | 81.68 | 82.41 | 1,572,785 | -1.17(-1.40%) |
Apr 04, 2023 | 86.16 | 86.81 | 83.30 | 83.58 | 908,038 | -2.76(-3.19%) |