Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 86.41 | 87.18 | 86.33 | 86.74 | 11,630 | +0.82(+0.95%) |
Jun 29, 2023 | 85.04 | 86.01 | 85.04 | 85.93 | 10,036 | +1.23(+1.46%) |
Jun 28, 2023 | 85.26 | 85.26 | 84.38 | 84.69 | 12,375 | -0.81(-0.95%) |
Jun 27, 2023 | 85.11 | 85.73 | 85.11 | 85.50 | 13,621 | +0.71(+0.84%) |
Jun 26, 2023 | 84.56 | 85.26 | 84.56 | 84.79 | 14,501 | +0.12(+0.14%) |
Jun 23, 2023 | 84.86 | 85.25 | 84.54 | 84.67 | 16,538 | -0.51(-0.60%) |
Jun 22, 2023 | 85.27 | 85.27 | 84.65 | 85.19 | 8,901 | -0.05(-0.06%) |
Jun 21, 2023 | 84.52 | 85.53 | 84.27 | 85.23 | 7,633 | +0.23(+0.27%) |
Jun 20, 2023 | 85.62 | 85.62 | 84.65 | 85.01 | 18,981 | -1.06(-1.23%) |
Jun 16, 2023 | 85.56 | 86.27 | 85.56 | 86.06 | 21,207 | +0.73(+0.86%) |
Jun 15, 2023 | 84.19 | 85.46 | 84.19 | 85.33 | 25,369 | +1.01(+1.19%) |
Jun 14, 2023 | 85.70 | 85.70 | 84.16 | 84.33 | 45,044 | -1.31(-1.53%) |
Jun 13, 2023 | 85.05 | 86.41 | 85.05 | 85.63 | 9,000 | +0.71(+0.83%) |
Jun 12, 2023 | 85.08 | 85.25 | 84.52 | 84.93 | 24,191 | -0.26(-0.30%) |
Jun 09, 2023 | 84.92 | 85.31 | 84.77 | 85.19 | 45,372 | +0.18(+0.21%) |
Jun 08, 2023 | 85.08 | 85.25 | 84.65 | 85.01 | 54,760 | -0.49(-0.58%) |
Jun 07, 2023 | 84.60 | 85.65 | 84.09 | 85.50 | 34,946 | +1.06(+1.25%) |
Jun 06, 2023 | 83.68 | 84.52 | 83.68 | 84.45 | 524,238 | +0.85(+1.01%) |
Jun 05, 2023 | 84.11 | 84.25 | 83.45 | 83.60 | 57,780 | -0.46(-0.55%) |
Jun 02, 2023 | 82.74 | 84.28 | 82.74 | 84.06 | 19,234 | +2.11(+2.57%) |
Jun 01, 2023 | 81.30 | 82.01 | 80.99 | 81.96 | 31,537 | +0.79(+0.97%) |
May 31, 2023 | 82.44 | 82.49 | 81.17 | 81.17 | 66,636 | -1.67(-2.02%) |
May 30, 2023 | 82.42 | 82.89 | 82.11 | 82.84 | 28,252 | +0.33(+0.41%) |
May 26, 2023 | 82.68 | 83.09 | 82.28 | 82.51 | 9,638 | -0.17(-0.20%) |
May 25, 2023 | 83.29 | 83.29 | 82.58 | 82.67 | 11,553 | -0.60(-0.72%) |
May 24, 2023 | 84.43 | 84.43 | 83.25 | 83.27 | 22,858 | -1.55(-1.82%) |
May 23, 2023 | 85.80 | 85.90 | 84.76 | 84.82 | 12,261 | -0.77(-0.89%) |
May 22, 2023 | 85.78 | 86.01 | 85.14 | 85.59 | 19,682 | -0.12(-0.14%) |
May 19, 2023 | 86.25 | 86.62 | 85.59 | 85.71 | 10,700 | -0.24(-0.27%) |
May 18, 2023 | 85.10 | 86.00 | 84.94 | 85.94 | 12,642 | +0.70(+0.82%) |
May 17, 2023 | 84.62 | 85.84 | 84.56 | 85.24 | 36,388 | +1.11(+1.32%) |
May 16, 2023 | 84.69 | 84.69 | 83.98 | 84.13 | 122,387 | -0.80(-0.94%) |
May 15, 2023 | 84.98 | 85.08 | 84.42 | 84.93 | 18,738 | +0.03(+0.03%) |
May 12, 2023 | 85.65 | 85.68 | 84.35 | 84.90 | 12,936 | -0.40(-0.47%) |
May 11, 2023 | 84.97 | 85.31 | 84.78 | 85.30 | 30,659 | -0.15(-0.17%) |
May 10, 2023 | 86.36 | 86.36 | 84.94 | 85.45 | 30,934 | -0.53(-0.62%) |
May 09, 2023 | 85.47 | 86.43 | 85.34 | 85.98 | 51,616 | -0.05(-0.06%) |
May 08, 2023 | 85.61 | 86.14 | 85.47 | 86.03 | 13,050 | +0.79(+0.92%) |
May 05, 2023 | 84.58 | 85.58 | 84.52 | 85.24 | 38,499 | +1.88(+2.25%) |
May 04, 2023 | 83.93 | 83.93 | 82.51 | 83.36 | 24,948 | -1.12(-1.33%) |
May 03, 2023 | 85.33 | 85.58 | 84.49 | 84.49 | 18,648 | -0.81(-0.95%) |
May 02, 2023 | 86.72 | 86.72 | 84.32 | 85.29 | 30,802 | -1.84(-2.11%) |
May 01, 2023 | 86.85 | 87.79 | 86.52 | 87.13 | 43,175 | +0.32(+0.37%) |
Apr 28, 2023 | 85.66 | 86.91 | 85.66 | 86.81 | 15,503 | +0.91(+1.05%) |
Apr 27, 2023 | 84.48 | 85.92 | 84.48 | 85.90 | 12,698 | +1.49(+1.76%) |
Apr 26, 2023 | 84.73 | 85.29 | 84.15 | 84.42 | 19,891 | -0.62(-0.73%) |
Apr 25, 2023 | 85.31 | 85.62 | 84.85 | 85.04 | 36,566 | -0.78(-0.91%) |
Apr 24, 2023 | 85.72 | 86.17 | 85.58 | 85.81 | 47,015 | -0.08(-0.09%) |
Apr 21, 2023 | 86.70 | 86.70 | 85.17 | 85.89 | 20,355 | -0.89(-1.02%) |
Apr 20, 2023 | 86.81 | 87.22 | 86.49 | 86.78 | 34,682 | -0.42(-0.49%) |
Apr 19, 2023 | 86.60 | 87.41 | 86.60 | 87.20 | 21,611 | +0.76(+0.88%) |
Apr 18, 2023 | 86.16 | 86.47 | 85.83 | 86.44 | 12,766 | +0.62(+0.72%) |
Apr 17, 2023 | 84.43 | 85.86 | 84.38 | 85.82 | 31,298 | +1.22(+1.44%) |
Apr 14, 2023 | 85.84 | 85.84 | 84.10 | 84.60 | 35,255 | -0.98(-1.15%) |
Apr 13, 2023 | 85.44 | 85.73 | 84.80 | 85.59 | 39,892 | -0.65(-0.75%) |
Apr 12, 2023 | 86.25 | 86.90 | 85.89 | 86.24 | 44,234 | +0.11(+0.13%) |
Apr 11, 2023 | 85.70 | 86.44 | 85.38 | 86.13 | 27,544 | +0.57(+0.67%) |
Apr 10, 2023 | 84.90 | 85.58 | 84.90 | 85.56 | 37,645 | +0.36(+0.43%) |
Apr 06, 2023 | 84.72 | 85.47 | 84.72 | 85.19 | 27,432 | +0.51(+0.60%) |
Apr 05, 2023 | 83.46 | 84.82 | 83.46 | 84.68 | 27,482 | +0.63(+0.75%) |
Apr 04, 2023 | 84.94 | 84.94 | 83.16 | 84.05 | 30,272 | -0.72(-0.85%) |