Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 74.01 | 75.85 | 73.51 | 75.40 | 812,372 | +1.98(+2.70%) |
Jun 29, 2023 | 72.86 | 73.83 | 72.40 | 73.41 | 374,567 | +0.66(+0.91%) |
Jun 28, 2023 | 73.24 | 73.54 | 72.60 | 72.75 | 358,158 | -0.41(-0.56%) |
Jun 27, 2023 | 71.38 | 73.25 | 71.36 | 73.16 | 399,434 | +1.92(+2.70%) |
Jun 26, 2023 | 70.87 | 71.73 | 70.30 | 71.23 | 416,909 | +0.16(+0.22%) |
Jun 23, 2023 | 71.49 | 72.16 | 70.81 | 71.07 | 445,533 | -1.20(-1.66%) |
Jun 22, 2023 | 72.59 | 72.77 | 71.67 | 72.27 | 322,525 | -0.75(-1.03%) |
Jun 21, 2023 | 71.75 | 73.21 | 71.61 | 73.03 | 270,434 | +1.11(+1.54%) |
Jun 20, 2023 | 71.26 | 71.95 | 70.75 | 71.92 | 517,724 | +0.40(+0.55%) |
Jun 16, 2023 | 73.04 | 73.30 | 71.15 | 71.52 | 1,140,926 | -1.09(-1.50%) |
Jun 15, 2023 | 71.76 | 72.64 | 71.55 | 72.61 | 493,539 | +0.20(+0.27%) |
May 08, 2023 | 71.79 | 72.85 | 71.49 | 72.41 | 442,366 | +0.73(+1.02%) |
May 05, 2023 | 71.34 | 72.41 | 71.13 | 71.68 | 468,303 | +0.93(+1.32%) |
May 04, 2023 | 72.37 | 72.83 | 69.48 | 70.75 | 549,399 | -1.96(-2.69%) |
May 03, 2023 | 73.67 | 74.72 | 72.46 | 72.70 | 817,755 | -1.04(-1.41%) |
May 02, 2023 | 71.30 | 73.95 | 70.76 | 73.74 | 861,111 | +2.47(+3.46%) |
May 01, 2023 | 71.39 | 72.20 | 71.00 | 71.28 | 598,083 | -0.09(-0.12%) |
Apr 28, 2023 | 71.29 | 71.59 | 70.54 | 71.37 | 788,408 | +0.14(+0.19%) |
Apr 27, 2023 | 70.88 | 71.82 | 69.80 | 71.23 | 684,671 | +0.82(+1.17%) |
Apr 26, 2023 | 71.75 | 71.87 | 69.98 | 70.41 | 766,399 | -1.28(-1.78%) |
Apr 25, 2023 | 72.26 | 73.21 | 70.11 | 71.68 | 1,982,701 | +3.80(+5.60%) |
Apr 24, 2023 | 67.45 | 68.70 | 67.43 | 67.88 | 925,032 | +0.37(+0.54%) |
Apr 21, 2023 | 68.36 | 68.50 | 66.88 | 67.52 | 584,259 | -0.58(-0.86%) |
Apr 20, 2023 | 67.13 | 68.12 | 67.02 | 68.10 | 424,960 | +0.54(+0.81%) |
Apr 19, 2023 | 67.61 | 67.66 | 66.94 | 67.56 | 344,297 | -0.18(-0.26%) |
Apr 18, 2023 | 67.82 | 68.17 | 67.03 | 67.73 | 682,117 | +0.10(+0.15%) |
Apr 17, 2023 | 66.55 | 67.66 | 66.40 | 67.63 | 754,714 | +1.03(+1.55%) |
Apr 14, 2023 | 66.06 | 66.84 | 65.35 | 66.61 | 1,026,716 | -0.91(-1.35%) |
Apr 13, 2023 | 67.46 | 67.69 | 66.47 | 67.52 | 381,351 | +0.50(+0.74%) |
Apr 12, 2023 | 66.52 | 67.64 | 66.16 | 67.02 | 639,117 | +1.05(+1.59%) |
Apr 11, 2023 | 66.46 | 66.61 | 65.54 | 65.97 | 523,379 | -0.23(-0.34%) |
Apr 10, 2023 | 64.72 | 66.55 | 64.72 | 66.20 | 655,592 | +1.21(+1.86%) |
Apr 06, 2023 | 66.38 | 66.38 | 64.86 | 64.99 | 750,473 | -1.46(-2.19%) |
Apr 05, 2023 | 66.90 | 67.02 | 66.01 | 66.45 | 521,698 | -0.96(-1.42%) |
Apr 04, 2023 | 68.60 | 68.80 | 67.03 | 67.41 | 454,726 | -1.27(-1.85%) |