Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 86.24 | 87.01 | 86.16 | 86.58 | 11,653 | +0.82(+0.95%) |
Jun 29, 2023 | 84.87 | 85.85 | 84.87 | 85.76 | 10,056 | +1.23(+1.46%) |
Jun 28, 2023 | 85.10 | 85.10 | 84.21 | 84.53 | 12,399 | -0.81(-0.95%) |
Jun 27, 2023 | 84.94 | 85.57 | 84.94 | 85.33 | 13,648 | +0.71(+0.84%) |
Jun 26, 2023 | 84.40 | 85.10 | 84.40 | 84.63 | 14,530 | +0.12(+0.14%) |
Jun 23, 2023 | 84.69 | 85.09 | 84.38 | 84.51 | 16,570 | -0.51(-0.60%) |
Jun 22, 2023 | 85.11 | 85.11 | 84.48 | 85.02 | 8,919 | -0.05(-0.06%) |
Jun 21, 2023 | 84.36 | 85.36 | 84.10 | 85.07 | 7,648 | +0.23(+0.27%) |
Jun 20, 2023 | 85.45 | 85.45 | 84.48 | 84.84 | 19,018 | -1.05(-1.23%) |
Jun 16, 2023 | 85.39 | 86.10 | 85.39 | 85.90 | 21,248 | +0.73(+0.86%) |
Jun 15, 2023 | 84.02 | 85.29 | 84.02 | 85.17 | 25,419 | +1.00(+1.19%) |
Jun 14, 2023 | 85.53 | 85.53 | 84.00 | 84.16 | 45,132 | -1.31(-1.53%) |
Jun 13, 2023 | 84.88 | 86.24 | 84.88 | 85.47 | 9,017 | +0.70(+0.83%) |
Jun 12, 2023 | 84.91 | 85.09 | 84.36 | 84.76 | 24,238 | -0.26(-0.30%) |
Jun 09, 2023 | 84.75 | 85.15 | 84.61 | 85.02 | 45,460 | +0.18(+0.21%) |
Jun 08, 2023 | 84.91 | 85.09 | 84.49 | 84.84 | 54,867 | -0.49(-0.58%) |
Jun 07, 2023 | 84.44 | 85.48 | 83.93 | 85.33 | 35,014 | +1.05(+1.25%) |
Jun 06, 2023 | 83.52 | 84.36 | 83.52 | 84.28 | 525,261 | +0.84(+1.01%) |
Jun 05, 2023 | 83.95 | 84.08 | 83.29 | 83.44 | 57,893 | -0.46(-0.55%) |
Jun 02, 2023 | 82.58 | 84.11 | 82.58 | 83.90 | 19,272 | +2.10(+2.57%) |
Jun 01, 2023 | 81.14 | 81.86 | 80.83 | 81.80 | 31,599 | +0.79(+0.97%) |
May 31, 2023 | 82.28 | 82.33 | 81.01 | 81.01 | 66,766 | -1.67(-2.02%) |
May 30, 2023 | 82.26 | 82.73 | 81.95 | 82.68 | 28,308 | +0.33(+0.41%) |
May 26, 2023 | 82.52 | 82.93 | 82.12 | 82.35 | 9,656 | -0.17(-0.20%) |
May 25, 2023 | 83.13 | 83.13 | 82.41 | 82.51 | 11,575 | -0.60(-0.72%) |
May 24, 2023 | 84.26 | 84.26 | 83.08 | 83.11 | 22,903 | -1.54(-1.82%) |
May 23, 2023 | 85.64 | 85.74 | 84.60 | 84.65 | 12,285 | -0.76(-0.89%) |
May 22, 2023 | 85.62 | 85.84 | 84.98 | 85.42 | 19,721 | -0.12(-0.14%) |
May 19, 2023 | 86.08 | 86.45 | 85.42 | 85.54 | 10,721 | -0.24(-0.27%) |
May 18, 2023 | 84.93 | 85.83 | 84.77 | 85.77 | 12,667 | +0.70(+0.82%) |
May 17, 2023 | 84.46 | 85.67 | 84.40 | 85.08 | 36,459 | +1.11(+1.32%) |
May 16, 2023 | 84.53 | 84.53 | 83.82 | 83.97 | 122,626 | -0.80(-0.94%) |
May 15, 2023 | 84.81 | 84.91 | 84.25 | 84.76 | 18,775 | +0.03(+0.03%) |
May 12, 2023 | 85.48 | 85.52 | 84.18 | 84.73 | 12,961 | -0.40(-0.47%) |
May 11, 2023 | 84.80 | 85.15 | 84.62 | 85.14 | 30,719 | -0.15(-0.17%) |
May 10, 2023 | 86.20 | 86.20 | 84.77 | 85.28 | 30,994 | -0.53(-0.62%) |
May 09, 2023 | 85.30 | 86.26 | 85.18 | 85.81 | 51,717 | -0.05(-0.06%) |
May 08, 2023 | 85.44 | 85.97 | 85.31 | 85.86 | 13,076 | +0.79(+0.92%) |
May 05, 2023 | 84.42 | 85.41 | 84.36 | 85.08 | 38,574 | +1.88(+2.26%) |
May 04, 2023 | 83.77 | 83.77 | 82.35 | 83.20 | 24,997 | -1.12(-1.33%) |
May 03, 2023 | 85.17 | 85.41 | 84.32 | 84.32 | 18,684 | -0.81(-0.95%) |
May 02, 2023 | 86.55 | 86.55 | 84.15 | 85.13 | 30,862 | -1.84(-2.11%) |
May 01, 2023 | 86.68 | 87.62 | 86.35 | 86.96 | 43,259 | +0.32(+0.37%) |
Apr 28, 2023 | 85.49 | 86.75 | 85.49 | 86.64 | 15,533 | +0.90(+1.05%) |
Apr 27, 2023 | 84.31 | 85.75 | 84.31 | 85.74 | 12,723 | +1.48(+1.76%) |
Apr 26, 2023 | 84.57 | 85.13 | 83.99 | 84.25 | 19,930 | -0.62(-0.73%) |
Apr 25, 2023 | 85.15 | 85.45 | 84.68 | 84.87 | 36,637 | -0.78(-0.91%) |
Apr 24, 2023 | 85.55 | 86.00 | 85.41 | 85.65 | 47,106 | -0.08(-0.09%) |
Apr 21, 2023 | 86.53 | 86.53 | 85.01 | 85.73 | 20,395 | -0.88(-1.02%) |
Apr 20, 2023 | 86.64 | 87.05 | 86.32 | 86.61 | 34,750 | -0.42(-0.49%) |
Apr 19, 2023 | 86.43 | 87.24 | 86.43 | 87.03 | 21,653 | +0.76(+0.88%) |
Apr 18, 2023 | 85.99 | 86.30 | 85.67 | 86.27 | 12,791 | +0.61(+0.72%) |
Apr 17, 2023 | 84.26 | 85.70 | 84.21 | 85.66 | 31,360 | +1.22(+1.44%) |
Apr 14, 2023 | 85.68 | 85.68 | 83.93 | 84.44 | 35,324 | -0.98(-1.15%) |
Apr 13, 2023 | 85.27 | 85.56 | 84.64 | 85.42 | 39,970 | -0.65(-0.75%) |
Apr 12, 2023 | 86.08 | 86.73 | 85.72 | 86.07 | 44,320 | +0.11(+0.13%) |
Apr 11, 2023 | 85.53 | 86.28 | 85.21 | 85.96 | 27,598 | +0.57(+0.67%) |
Apr 10, 2023 | 84.73 | 85.42 | 84.73 | 85.39 | 37,718 | +0.36(+0.43%) |
Apr 06, 2023 | 84.56 | 85.30 | 84.56 | 85.03 | 27,486 | +0.51(+0.60%) |
Apr 05, 2023 | 83.30 | 84.65 | 83.30 | 84.52 | 27,536 | +0.63(+0.75%) |
Apr 04, 2023 | 84.77 | 84.77 | 82.99 | 83.89 | 30,331 | -0.72(-0.85%) |