Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 77.96 | 79.33 | 77.19 | 77.72 | 773,173 | +0.07(+0.09%) |
Jun 29, 2023 | 77.11 | 78.71 | 76.89 | 77.65 | 755,646 | +0.78(+1.01%) |
Jun 28, 2023 | 74.72 | 76.96 | 74.62 | 76.87 | 534,945 | +1.97(+2.63%) |
Jun 27, 2023 | 73.72 | 75.47 | 73.58 | 74.90 | 502,441 | +1.88(+2.57%) |
Jun 26, 2023 | 73.53 | 74.82 | 71.96 | 73.02 | 714,436 | -0.93(-1.26%) |
Jun 23, 2023 | 74.25 | 75.64 | 73.83 | 73.95 | 779,609 | -1.11(-1.48%) |
Jun 22, 2023 | 74.95 | 76.14 | 73.74 | 75.06 | 955,869 | -0.13(-0.17%) |
Jun 21, 2023 | 73.77 | 76.03 | 73.48 | 75.19 | 1,090,965 | +1.20(+1.62%) |
Jun 20, 2023 | 71.18 | 74.84 | 71.11 | 73.99 | 1,639,356 | +2.86(+4.02%) |
Jun 16, 2023 | 72.50 | 72.78 | 70.71 | 71.13 | 726,725 | -1.00(-1.39%) |
Jun 15, 2023 | 72.53 | 73.11 | 71.42 | 72.13 | 760,996 | +5.21(+7.79%) |
May 08, 2023 | 65.90 | 67.14 | 65.07 | 66.92 | 1,355,840 | +1.39(+2.12%) |
May 05, 2023 | 63.00 | 66.29 | 61.26 | 65.53 | 2,289,735 | +3.96(+6.43%) |
May 04, 2023 | 57.99 | 61.94 | 57.10 | 61.57 | 3,910,769 | +8.75(+16.57%) |
May 03, 2023 | 54.60 | 54.79 | 52.64 | 52.82 | 1,546,507 | -1.66(-3.05%) |
May 02, 2023 | 54.43 | 54.63 | 53.05 | 54.48 | 844,214 | -0.26(-0.47%) |
May 01, 2023 | 54.47 | 55.74 | 54.18 | 54.74 | 863,410 | -0.07(-0.13%) |
Apr 28, 2023 | 53.90 | 54.89 | 53.08 | 54.81 | 579,252 | +0.72(+1.33%) |
Apr 27, 2023 | 54.01 | 54.48 | 53.41 | 54.09 | 387,925 | +0.55(+1.03%) |
Apr 26, 2023 | 54.23 | 55.38 | 53.45 | 53.54 | 568,929 | -0.36(-0.67%) |
Apr 25, 2023 | 54.92 | 55.55 | 53.76 | 53.90 | 546,103 | -1.36(-2.46%) |
Apr 24, 2023 | 55.63 | 56.75 | 54.93 | 55.26 | 599,033 | -0.43(-0.77%) |
Apr 21, 2023 | 55.87 | 56.14 | 55.15 | 55.69 | 351,765 | +0.09(+0.16%) |
Apr 20, 2023 | 54.93 | 56.59 | 54.26 | 55.60 | 565,496 | +0.48(+0.87%) |
Apr 19, 2023 | 54.74 | 55.54 | 53.91 | 55.12 | 591,586 | +0.24(+0.44%) |
Apr 18, 2023 | 55.58 | 56.14 | 54.36 | 54.88 | 531,860 | -0.37(-0.67%) |
Apr 17, 2023 | 54.57 | 55.78 | 54.31 | 55.25 | 438,002 | +1.22(+2.26%) |
Apr 14, 2023 | 54.39 | 55.22 | 53.40 | 54.03 | 760,113 | -0.82(-1.49%) |
Apr 13, 2023 | 56.21 | 56.67 | 54.78 | 54.85 | 1,027,217 | -0.98(-1.76%) |
Apr 12, 2023 | 57.98 | 58.19 | 55.81 | 55.83 | 723,523 | -1.39(-2.43%) |
Apr 11, 2023 | 56.75 | 57.69 | 56.64 | 57.22 | 718,896 | +0.66(+1.17%) |
Apr 10, 2023 | 54.91 | 56.61 | 54.85 | 56.56 | 870,589 | +1.41(+2.56%) |
Apr 06, 2023 | 54.94 | 55.25 | 53.88 | 55.15 | 508,070 | +0.30(+0.55%) |
Apr 05, 2023 | 55.85 | 55.85 | 54.14 | 54.85 | 845,481 | -1.28(-2.28%) |
Apr 04, 2023 | 55.94 | 56.15 | 54.83 | 56.13 | 709,577 | +0.57(+1.03%) |