Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 82.74 | 83.21 | 82.36 | 83.16 | 48,628 | +1.56(+1.91%) |
Jun 29, 2023 | 81.04 | 81.75 | 81.04 | 81.60 | 31,876 | +0.36(+0.44%) |
Jun 28, 2023 | 81.30 | 81.46 | 80.80 | 81.24 | 34,906 | -1.37(-1.66%) |
Jun 27, 2023 | 81.88 | 82.85 | 81.88 | 82.61 | 37,183 | +0.73(+0.89%) |
Jun 26, 2023 | 81.01 | 82.23 | 81.01 | 81.88 | 51,784 | +0.50(+0.61%) |
Jun 23, 2023 | 81.85 | 82.19 | 81.00 | 81.38 | 94,369 | -1.70(-2.05%) |
Jun 22, 2023 | 83.51 | 83.55 | 82.88 | 83.08 | 49,712 | -1.19(-1.41%) |
Jun 21, 2023 | 84.30 | 84.62 | 84.04 | 84.27 | 61,203 | -0.39(-0.46%) |
Jun 20, 2023 | 85.24 | 85.24 | 83.79 | 84.66 | 140,978 | -1.88(-2.17%) |
Jun 16, 2023 | 87.49 | 87.92 | 86.53 | 86.54 | 120,260 | +0.10(+0.12%) |
Jun 15, 2023 | 84.84 | 86.62 | 84.84 | 86.44 | 56,866 | +1.16(+1.36%) |
Jun 14, 2023 | 86.29 | 86.64 | 84.31 | 85.28 | 132,055 | -0.46(-0.54%) |
Jun 13, 2023 | 84.66 | 86.00 | 84.66 | 85.74 | 87,142 | +1.71(+2.03%) |
Jun 12, 2023 | 83.97 | 84.44 | 83.66 | 84.03 | 68,532 | -0.05(-0.06%) |
Jun 09, 2023 | 84.75 | 84.95 | 83.86 | 84.08 | 51,225 | -0.45(-0.53%) |
Jun 08, 2023 | 84.21 | 84.70 | 83.89 | 84.53 | 33,107 | +0.39(+0.46%) |
Jun 07, 2023 | 84.81 | 85.08 | 83.82 | 84.14 | 118,002 | -0.77(-0.91%) |
Jun 06, 2023 | 82.93 | 84.91 | 82.93 | 84.91 | 74,927 | +1.40(+1.68%) |
Jun 05, 2023 | 83.52 | 84.35 | 83.03 | 83.51 | 61,742 | -0.67(-0.80%) |
Jun 02, 2023 | 83.44 | 84.40 | 83.40 | 84.18 | 63,747 | +3.42(+4.23%) |
Jun 01, 2023 | 79.02 | 81.32 | 78.81 | 80.76 | 96,077 | +1.55(+1.96%) |
May 31, 2023 | 79.31 | 79.60 | 78.02 | 79.21 | 68,873 | -0.60(-0.75%) |
May 30, 2023 | 80.99 | 81.18 | 79.50 | 79.81 | 112,329 | -1.37(-1.69%) |
May 26, 2023 | 80.71 | 81.65 | 80.64 | 81.18 | 65,332 | +0.31(+0.38%) |
May 25, 2023 | 81.46 | 81.46 | 80.41 | 80.87 | 85,033 | -0.61(-0.75%) |
May 24, 2023 | 82.07 | 82.47 | 80.90 | 81.48 | 47,722 | -1.48(-1.78%) |
May 23, 2023 | 83.66 | 84.25 | 82.89 | 82.96 | 215,858 | -1.61(-1.90%) |
May 22, 2023 | 84.25 | 84.93 | 83.93 | 84.57 | 92,282 | -0.24(-0.28%) |
May 19, 2023 | 85.58 | 85.98 | 84.56 | 84.81 | 108,953 | -0.43(-0.50%) |
May 18, 2023 | 85.36 | 85.56 | 84.47 | 85.24 | 83,799 | -0.13(-0.15%) |
May 17, 2023 | 84.54 | 85.50 | 84.13 | 85.37 | 176,059 | +1.17(+1.39%) |
May 16, 2023 | 84.96 | 85.81 | 84.19 | 84.20 | 73,325 | -1.74(-2.02%) |
May 15, 2023 | 85.35 | 86.48 | 85.20 | 85.94 | 103,321 | +1.65(+1.96%) |
May 12, 2023 | 84.81 | 84.86 | 83.70 | 84.29 | 54,285 | -0.31(-0.37%) |
May 11, 2023 | 85.00 | 85.11 | 83.91 | 84.60 | 340,982 | +0.10(+0.12%) |
May 10, 2023 | 83.54 | 84.50 | 83.52 | 84.50 | 598,033 | +1.65(+1.99%) |
May 09, 2023 | 82.36 | 83.12 | 82.11 | 82.85 | 133,788 | +0.16(+0.19%) |
May 08, 2023 | 81.91 | 83.04 | 81.91 | 82.69 | 125,824 | +1.56(+1.92%) |
May 05, 2023 | 79.69 | 81.44 | 79.45 | 81.13 | 95,174 | +2.94(+3.76%) |
May 04, 2023 | 77.75 | 78.96 | 77.75 | 78.19 | 64,710 | +0.31(+0.40%) |
May 03, 2023 | 78.25 | 78.96 | 77.88 | 77.88 | 58,525 | +0.42(+0.54%) |
May 02, 2023 | 77.59 | 78.20 | 76.85 | 77.46 | 51,526 | -0.62(-0.79%) |
May 01, 2023 | 79.30 | 79.33 | 77.69 | 78.08 | 62,146 | -1.43(-1.80%) |
Apr 28, 2023 | 78.59 | 79.64 | 78.57 | 79.51 | 150,211 | +1.06(+1.35%) |
Apr 27, 2023 | 77.58 | 78.60 | 77.16 | 78.45 | 68,560 | +1.14(+1.47%) |
Apr 26, 2023 | 77.21 | 77.93 | 77.20 | 77.31 | 51,128 | +0.32(+0.42%) |
Apr 25, 2023 | 78.12 | 78.57 | 76.43 | 76.99 | 487,113 | -3.02(-3.77%) |
Apr 24, 2023 | 79.32 | 80.25 | 79.05 | 80.01 | 403,872 | +1.12(+1.42%) |
Apr 21, 2023 | 79.99 | 79.99 | 78.63 | 78.89 | 339,682 | -1.24(-1.55%) |
Apr 20, 2023 | 81.83 | 81.83 | 79.71 | 80.13 | 267,637 | -2.58(-3.12%) |
Apr 19, 2023 | 82.98 | 83.04 | 82.35 | 82.71 | 393,109 | -0.72(-0.86%) |
Apr 18, 2023 | 83.99 | 84.20 | 83.09 | 83.43 | 339,090 | +0.41(+0.49%) |
Apr 17, 2023 | 82.93 | 83.03 | 82.44 | 83.02 | 130,712 | +0.70(+0.85%) |
Apr 14, 2023 | 82.24 | 83.98 | 81.89 | 82.32 | 135,408 | +0.44(+0.54%) |
Apr 13, 2023 | 80.46 | 82.21 | 80.46 | 81.88 | 215,291 | +1.88(+2.35%) |
Apr 12, 2023 | 80.70 | 81.48 | 79.76 | 80.00 | 226,393 | -0.20(-0.25%) |
Apr 11, 2023 | 79.83 | 80.68 | 79.83 | 80.20 | 205,981 | +1.16(+1.47%) |
Apr 10, 2023 | 78.18 | 79.04 | 77.92 | 79.04 | 449,813 | +0.38(+0.48%) |
Apr 06, 2023 | 78.54 | 78.95 | 77.56 | 78.66 | 587,156 | -0.68(-0.86%) |
Apr 05, 2023 | 79.46 | 79.67 | 78.30 | 79.34 | 863,862 | -0.62(-0.78%) |
Apr 04, 2023 | 80.98 | 80.98 | 79.58 | 79.96 | 486,879 | -2.43(-2.95%) |