Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 81.99 | 82.19 | 80.60 | 81.75 | 5,886,284 | +0.45(+0.55%) |
Jun 29, 2023 | 80.16 | 81.33 | 79.89 | 81.30 | 5,145,050 | +0.90(+1.12%) |
Jun 28, 2023 | 80.21 | 80.56 | 79.68 | 80.40 | 4,849,215 | +0.12(+0.14%) |
Jun 27, 2023 | 79.62 | 80.50 | 79.07 | 80.28 | 3,975,758 | +0.98(+1.23%) |
Jun 26, 2023 | 77.52 | 79.42 | 77.41 | 79.31 | 3,356,352 | +1.79(+2.31%) |
Jun 23, 2023 | 78.13 | 78.79 | 77.48 | 77.52 | 4,089,928 | -1.08(-1.38%) |
Jun 22, 2023 | 79.85 | 79.92 | 78.13 | 78.60 | 5,287,317 | -1.14(-1.43%) |
Jun 21, 2023 | 79.78 | 80.03 | 79.16 | 79.74 | 4,849,512 | -0.48(-0.60%) |
Jun 20, 2023 | 80.89 | 80.99 | 79.78 | 80.22 | 3,955,707 | -0.96(-1.18%) |
Jun 16, 2023 | 81.41 | 81.92 | 81.01 | 81.18 | 4,731,233 | -0.06(-0.07%) |
Jun 15, 2023 | 80.52 | 81.37 | 79.98 | 81.24 | 4,818,136 | +0.43(+0.53%) |
Jun 14, 2023 | 80.84 | 81.39 | 80.15 | 80.81 | 5,212,836 | +0.30(+0.37%) |
Jun 13, 2023 | 79.91 | 80.61 | 79.66 | 80.52 | 3,818,391 | +0.51(+0.64%) |
Jun 12, 2023 | 79.92 | 80.02 | 79.28 | 80.00 | 4,209,843 | +0.02(+0.02%) |
Jun 09, 2023 | 80.48 | 80.62 | 79.65 | 79.98 | 3,307,303 | -0.46(-0.58%) |
Jun 08, 2023 | 80.58 | 80.72 | 79.58 | 80.45 | 3,202,477 | -0.50(-0.62%) |
Jun 07, 2023 | 79.85 | 81.16 | 79.47 | 80.95 | 3,954,311 | +1.46(+1.84%) |
Jun 06, 2023 | 79.12 | 79.65 | 78.55 | 79.49 | 4,887,757 | +0.75(+0.96%) |
Jun 05, 2023 | 79.19 | 79.62 | 78.59 | 78.73 | 4,525,319 | -0.55(-0.70%) |
Jun 02, 2023 | 78.25 | 79.51 | 78.11 | 79.29 | 5,287,625 | +1.89(+2.44%) |
Jun 01, 2023 | 77.29 | 77.85 | 76.57 | 77.40 | 4,152,076 | +0.01(+0.01%) |
May 31, 2023 | 76.80 | 77.56 | 76.53 | 77.39 | 4,831,411 | +0.39(+0.50%) |
May 30, 2023 | 76.98 | 77.85 | 76.78 | 77.00 | 4,599,569 | +0.29(+0.38%) |
May 26, 2023 | 75.97 | 76.86 | 75.62 | 76.71 | 3,339,628 | +0.87(+1.15%) |
May 25, 2023 | 76.22 | 76.40 | 75.27 | 75.84 | 4,973,071 | -0.01(-0.01%) |
May 24, 2023 | 77.08 | 77.29 | 75.77 | 75.85 | 5,077,177 | -1.66(-2.15%) |
May 23, 2023 | 78.08 | 78.88 | 77.42 | 77.52 | 5,644,222 | -0.74(-0.94%) |
May 22, 2023 | 77.84 | 78.73 | 77.43 | 78.25 | 5,002,215 | +0.47(+0.61%) |
May 19, 2023 | 78.25 | 78.65 | 77.40 | 77.78 | 4,965,385 | -0.13(-0.16%) |
May 18, 2023 | 77.95 | 78.31 | 77.30 | 77.90 | 4,141,145 | -0.38(-0.48%) |
May 17, 2023 | 77.73 | 78.42 | 77.02 | 78.28 | 5,013,305 | +1.04(+1.35%) |
May 16, 2023 | 79.03 | 79.13 | 77.23 | 77.24 | 5,583,277 | -1.98(-2.50%) |
May 15, 2023 | 79.49 | 79.69 | 79.02 | 79.22 | 3,594,740 | -0.14(-0.17%) |
May 12, 2023 | 79.52 | 79.61 | 78.70 | 79.35 | 3,404,887 | -0.01(-0.01%) |
May 11, 2023 | 79.67 | 79.71 | 78.87 | 79.36 | 5,350,402 | -0.88(-1.10%) |
May 10, 2023 | 80.25 | 80.55 | 79.42 | 80.24 | 6,544,951 | +0.76(+0.96%) |
May 09, 2023 | 79.43 | 79.81 | 78.60 | 79.48 | 4,674,589 | -0.34(-0.42%) |
May 08, 2023 | 80.11 | 80.36 | 79.49 | 79.82 | 5,061,090 | -0.46(-0.58%) |
May 05, 2023 | 79.43 | 80.46 | 79.41 | 80.28 | 4,714,459 | +1.32(+1.67%) |
May 04, 2023 | 78.28 | 79.43 | 77.81 | 78.97 | 7,475,687 | +0.65(+0.83%) |
May 03, 2023 | 79.02 | 79.89 | 78.25 | 78.32 | 7,792,923 | -0.31(-0.39%) |
May 02, 2023 | 79.78 | 79.94 | 78.04 | 78.63 | 5,626,086 | -1.35(-1.69%) |
May 01, 2023 | 80.59 | 80.89 | 79.86 | 79.98 | 4,979,712 | -0.60(-0.74%) |
Apr 28, 2023 | 79.73 | 80.98 | 79.53 | 80.58 | 5,533,420 | +0.98(+1.23%) |
Apr 27, 2023 | 78.12 | 79.82 | 77.98 | 79.61 | 6,656,486 | +1.76(+2.26%) |
Apr 26, 2023 | 78.44 | 79.15 | 77.67 | 77.84 | 5,301,580 | -0.75(-0.96%) |
Apr 25, 2023 | 78.94 | 79.22 | 78.51 | 78.60 | 5,300,333 | -0.78(-0.99%) |
Apr 24, 2023 | 79.67 | 80.04 | 78.76 | 79.38 | 3,797,384 | -0.30(-0.38%) |
Apr 21, 2023 | 79.70 | 80.07 | 79.01 | 79.68 | 5,309,872 | +0.01(+0.01%) |
Apr 20, 2023 | 79.98 | 80.07 | 79.26 | 79.67 | 4,759,663 | -0.79(-0.99%) |
Apr 19, 2023 | 79.59 | 80.65 | 79.30 | 80.47 | 3,746,558 | +0.47(+0.59%) |
Apr 18, 2023 | 80.26 | 80.27 | 79.59 | 79.99 | 4,330,934 | -0.18(-0.23%) |
Apr 17, 2023 | 78.54 | 80.20 | 78.54 | 80.18 | 5,322,582 | +1.63(+2.08%) |
Apr 14, 2023 | 79.83 | 80.31 | 77.94 | 78.54 | 5,249,751 | -1.24(-1.55%) |
Apr 13, 2023 | 80.08 | 80.12 | 79.02 | 79.78 | 4,014,994 | -0.24(-0.30%) |
Apr 12, 2023 | 81.12 | 81.24 | 79.89 | 80.02 | 6,120,115 | -0.39(-0.48%) |
Apr 11, 2023 | 80.22 | 81.07 | 79.91 | 80.41 | 5,002,631 | +0.34(+0.42%) |
Apr 10, 2023 | 79.33 | 80.08 | 78.87 | 80.07 | 4,106,128 | +0.37(+0.46%) |
Apr 06, 2023 | 79.44 | 79.75 | 78.81 | 79.70 | 7,244,627 | +0.54(+0.68%) |
Apr 05, 2023 | 79.36 | 79.91 | 79.04 | 79.16 | 7,260,930 | -0.43(-0.53%) |
Apr 04, 2023 | 79.86 | 80.02 | 79.05 | 79.59 | 6,453,955 | -0.11(-0.13%) |