Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 80.76 | 80.76 | 79.55 | 80.08 | 130,718 | +0.11(+0.14%) |
Jun 29, 2023 | 79.33 | 80.71 | 79.22 | 79.97 | 142,081 | +1.25(+1.58%) |
Jun 28, 2023 | 78.49 | 79.00 | 77.93 | 78.73 | 140,337 | +0.13(+0.17%) |
Jun 27, 2023 | 77.05 | 79.24 | 76.99 | 78.60 | 160,299 | +1.62(+2.10%) |
Jun 26, 2023 | 76.32 | 77.88 | 76.20 | 76.98 | 150,602 | +0.67(+0.88%) |
Jun 23, 2023 | 76.93 | 78.17 | 75.78 | 76.32 | 278,406 | -1.31(-1.68%) |
Jun 22, 2023 | 77.37 | 77.83 | 76.88 | 77.62 | 220,732 | -0.02(-0.03%) |
Jun 21, 2023 | 77.19 | 78.16 | 76.93 | 77.64 | 178,380 | -0.18(-0.23%) |
Jun 20, 2023 | 79.57 | 79.68 | 77.75 | 77.82 | 130,647 | -2.10(-2.63%) |
Jun 16, 2023 | 81.54 | 81.54 | 78.62 | 79.92 | 529,133 | -0.89(-1.10%) |
Jun 15, 2023 | 78.62 | 80.92 | 78.33 | 80.81 | 297,802 | +1.79(+2.27%) |
Jun 14, 2023 | 78.32 | 79.74 | 77.84 | 79.02 | 331,333 | +1.01(+1.29%) |
Jun 13, 2023 | 77.76 | 78.86 | 77.28 | 78.01 | 314,239 | +0.30(+0.38%) |
Jun 12, 2023 | 77.00 | 78.02 | 76.71 | 77.71 | 246,341 | +0.93(+1.21%) |
Jun 09, 2023 | 77.49 | 78.15 | 76.52 | 76.78 | 223,049 | -0.90(-1.16%) |
Jun 08, 2023 | 77.31 | 78.17 | 77.11 | 77.68 | 291,304 | +0.49(+0.63%) |
Jun 07, 2023 | 75.60 | 77.59 | 74.56 | 77.19 | 354,738 | +1.74(+2.31%) |
Jun 06, 2023 | 73.29 | 76.01 | 72.56 | 75.45 | 340,593 | +2.14(+2.92%) |
Jun 05, 2023 | 74.72 | 74.83 | 72.97 | 73.30 | 193,146 | -1.88(-2.51%) |
Jun 02, 2023 | 73.52 | 75.81 | 73.52 | 75.19 | 260,677 | +2.15(+2.95%) |
Jun 01, 2023 | 73.42 | 73.68 | 72.78 | 73.03 | 231,546 | -0.31(-0.42%) |
May 31, 2023 | 74.58 | 75.14 | 72.96 | 73.34 | 287,404 | -1.48(-1.97%) |
May 30, 2023 | 74.60 | 75.58 | 72.79 | 74.82 | 298,820 | +0.64(+0.86%) |
May 26, 2023 | 74.45 | 74.63 | 73.65 | 74.18 | 228,430 | -0.27(-0.36%) |
May 25, 2023 | 72.73 | 74.67 | 72.36 | 74.45 | 219,807 | +1.47(+2.01%) |
May 24, 2023 | 73.68 | 73.85 | 72.07 | 72.99 | 321,531 | -1.23(-1.65%) |
May 23, 2023 | 74.70 | 75.46 | 74.14 | 74.21 | 171,352 | -0.76(-1.01%) |
May 22, 2023 | 75.18 | 75.81 | 74.16 | 74.97 | 244,530 | +0.06(+0.08%) |
May 19, 2023 | 75.73 | 75.87 | 73.99 | 74.91 | 251,579 | -0.02(-0.03%) |
May 18, 2023 | 73.39 | 75.10 | 73.37 | 74.93 | 280,523 | +1.23(+1.66%) |
May 17, 2023 | 72.42 | 73.80 | 72.05 | 73.70 | 323,987 | +1.56(+2.16%) |
May 16, 2023 | 72.87 | 73.12 | 71.50 | 72.15 | 220,206 | -0.86(-1.17%) |
May 15, 2023 | 74.33 | 74.33 | 73.00 | 73.01 | 212,940 | -1.25(-1.68%) |
May 12, 2023 | 74.38 | 75.28 | 73.56 | 74.25 | 209,723 | +0.27(+0.36%) |
May 11, 2023 | 73.10 | 74.28 | 72.32 | 73.98 | 279,762 | +0.91(+1.24%) |
May 10, 2023 | 73.71 | 73.71 | 72.24 | 73.07 | 256,134 | +0.29(+0.40%) |
May 09, 2023 | 72.96 | 73.45 | 72.01 | 72.79 | 305,081 | -0.41(-0.56%) |
May 08, 2023 | 74.29 | 75.06 | 72.82 | 73.19 | 229,811 | -0.63(-0.85%) |
May 05, 2023 | 73.06 | 74.43 | 72.60 | 73.82 | 240,025 | +1.50(+2.07%) |
May 04, 2023 | 73.21 | 74.41 | 71.80 | 72.33 | 385,855 | -1.38(-1.87%) |
May 03, 2023 | 75.41 | 76.27 | 73.23 | 73.70 | 334,774 | -1.42(-1.88%) |
May 02, 2023 | 75.35 | 75.49 | 73.54 | 75.12 | 283,222 | -0.82(-1.08%) |
May 01, 2023 | 75.25 | 76.86 | 74.93 | 75.94 | 300,375 | +0.76(+1.01%) |
Apr 28, 2023 | 74.78 | 76.13 | 74.65 | 75.18 | 564,526 | -5.40(-6.71%) |
Apr 27, 2023 | 77.90 | 81.05 | 77.45 | 80.58 | 355,448 | +3.35(+4.34%) |
Apr 26, 2023 | 79.91 | 80.12 | 76.61 | 77.23 | 287,590 | -3.48(-4.31%) |
Apr 25, 2023 | 81.82 | 81.96 | 79.92 | 80.71 | 185,300 | -2.10(-2.54%) |
Apr 24, 2023 | 82.50 | 83.05 | 82.24 | 82.82 | 178,206 | +0.94(+1.14%) |
Apr 21, 2023 | 82.06 | 82.95 | 81.50 | 81.88 | 186,391 | -0.20(-0.24%) |
Apr 20, 2023 | 81.70 | 82.93 | 81.57 | 82.08 | 167,883 | +0.06(+0.07%) |
Apr 19, 2023 | 80.65 | 82.29 | 79.78 | 82.02 | 175,465 | +1.34(+1.66%) |
Apr 18, 2023 | 81.20 | 82.32 | 80.34 | 80.68 | 276,787 | -0.19(-0.23%) |
Apr 17, 2023 | 81.15 | 82.28 | 80.19 | 80.87 | 178,212 | -0.04(-0.05%) |
Apr 14, 2023 | 80.45 | 81.68 | 80.45 | 80.91 | 193,220 | +0.56(+0.69%) |
Apr 13, 2023 | 80.63 | 80.63 | 78.77 | 80.35 | 158,987 | +0.04(+0.05%) |
Apr 12, 2023 | 81.91 | 81.91 | 80.01 | 80.31 | 135,714 | -0.89(-1.09%) |
Apr 11, 2023 | 81.10 | 81.74 | 80.04 | 81.20 | 151,174 | +0.42(+0.52%) |
Apr 10, 2023 | 77.84 | 80.83 | 77.62 | 80.78 | 274,654 | +2.99(+3.85%) |
Apr 06, 2023 | 78.67 | 79.14 | 77.71 | 77.79 | 138,572 | -0.79(-1.00%) |
Apr 05, 2023 | 79.01 | 79.69 | 78.10 | 78.58 | 191,235 | -1.35(-1.68%) |
Apr 04, 2023 | 82.41 | 83.12 | 79.52 | 79.92 | 155,516 | -2.39(-2.91%) |