Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 81.05 | 81.05 | 80.08 | 80.17 | 50,085 | -0.48(-0.60%) |
Jun 29, 2023 | 79.00 | 80.66 | 79.00 | 80.65 | 73,395 | +1.70(+2.15%) |
Jun 28, 2023 | 79.25 | 79.25 | 78.64 | 78.95 | 50,633 | -0.25(-0.31%) |
Jun 27, 2023 | 78.86 | 79.60 | 78.86 | 79.20 | 35,590 | +0.35(+0.44%) |
Jun 26, 2023 | 78.19 | 79.71 | 78.19 | 78.86 | 65,666 | +0.41(+0.52%) |
Jun 23, 2023 | 78.08 | 78.97 | 77.55 | 78.45 | 235,232 | -0.38(-0.48%) |
Jun 22, 2023 | 80.66 | 80.66 | 78.75 | 78.83 | 77,101 | -1.85(-2.29%) |
Jun 21, 2023 | 79.53 | 80.79 | 79.53 | 80.67 | 51,619 | +0.79(+0.99%) |
Jun 20, 2023 | 79.95 | 80.43 | 79.31 | 79.88 | 53,474 | -0.32(-0.39%) |
Jun 16, 2023 | 81.12 | 81.12 | 79.19 | 80.20 | 262,937 | -0.19(-0.23%) |
Jun 15, 2023 | 79.77 | 80.39 | 79.12 | 80.39 | 83,458 | +3.28(+4.25%) |
May 08, 2023 | 77.41 | 77.43 | 76.50 | 77.11 | 74,218 | -0.03(-0.04%) |
May 05, 2023 | 77.13 | 77.69 | 76.79 | 77.14 | 72,006 | +1.14(+1.50%) |
May 04, 2023 | 77.33 | 77.33 | 74.90 | 76.00 | 104,448 | -1.46(-1.88%) |
May 03, 2023 | 78.27 | 79.32 | 77.45 | 77.46 | 136,636 | -0.81(-1.03%) |
May 02, 2023 | 78.91 | 79.13 | 76.85 | 78.26 | 217,542 | -0.67(-0.85%) |
May 01, 2023 | 75.67 | 79.32 | 75.58 | 78.93 | 183,810 | +3.65(+4.85%) |
Apr 28, 2023 | 69.46 | 75.31 | 68.95 | 75.28 | 249,838 | +9.68(+14.76%) |
Apr 27, 2023 | 64.46 | 65.89 | 64.44 | 65.60 | 133,410 | +1.58(+2.46%) |
Apr 26, 2023 | 65.31 | 65.46 | 63.91 | 64.02 | 116,699 | -1.93(-2.93%) |
Apr 25, 2023 | 66.39 | 66.89 | 65.76 | 65.95 | 81,225 | -0.86(-1.28%) |
Apr 24, 2023 | 66.49 | 67.16 | 66.45 | 66.81 | 42,503 | +0.38(+0.58%) |
Apr 21, 2023 | 66.86 | 66.86 | 65.80 | 66.42 | 42,919 | -0.09(-0.13%) |
Apr 20, 2023 | 66.00 | 66.68 | 65.78 | 66.51 | 53,471 | +0.33(+0.51%) |
Apr 19, 2023 | 65.66 | 66.45 | 65.53 | 66.18 | 51,329 | +0.00(+0.00%) |
Apr 18, 2023 | 66.80 | 66.88 | 65.62 | 66.18 | 36,066 | -0.28(-0.42%) |
Apr 17, 2023 | 65.72 | 66.52 | 65.72 | 66.45 | 34,240 | +0.73(+1.11%) |
Apr 14, 2023 | 66.16 | 67.06 | 65.46 | 65.72 | 53,759 | -0.40(-0.61%) |
Apr 13, 2023 | 66.30 | 66.43 | 65.53 | 66.13 | 33,061 | -0.09(-0.13%) |
Apr 12, 2023 | 66.12 | 66.48 | 65.46 | 66.22 | 28,311 | +0.57(+0.87%) |
Apr 11, 2023 | 65.89 | 66.85 | 65.63 | 65.64 | 85,130 | +0.27(+0.41%) |
Apr 10, 2023 | 64.74 | 65.74 | 64.73 | 65.38 | 52,992 | +0.84(+1.30%) |
Apr 06, 2023 | 64.67 | 64.91 | 64.17 | 64.54 | 32,454 | -0.12(-0.18%) |
Apr 05, 2023 | 64.79 | 65.25 | 64.45 | 64.66 | 48,240 | -0.66(-1.01%) |
Apr 04, 2023 | 68.36 | 68.36 | 64.66 | 65.32 | 53,832 | -2.75(-4.04%) |