Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.95 | 86.54 | 85.95 | 86.39 | 267,192 | +1.02(+1.19%) |
Jun 29, 2023 | 85.01 | 85.42 | 84.93 | 85.37 | 156,212 | +0.36(+0.42%) |
Jun 28, 2023 | 84.78 | 85.22 | 84.72 | 85.01 | 289,654 | -0.06(-0.07%) |
Jun 27, 2023 | 84.21 | 85.17 | 84.20 | 85.07 | 243,490 | +1.03(+1.22%) |
Jun 26, 2023 | 84.20 | 84.60 | 84.04 | 84.04 | 183,569 | -0.19(-0.23%) |
Jun 23, 2023 | 84.28 | 84.63 | 84.16 | 84.24 | 165,638 | -0.68(-0.80%) |
Jun 22, 2023 | 84.42 | 84.92 | 84.34 | 84.92 | 297,155 | +0.34(+0.40%) |
Jun 21, 2023 | 84.74 | 84.94 | 84.53 | 84.58 | 811,069 | -0.32(-0.37%) |
Jun 20, 2023 | 84.98 | 85.18 | 84.60 | 84.90 | 217,275 | -0.52(-0.61%) |
Jun 16, 2023 | 86.03 | 86.10 | 85.38 | 85.42 | 193,885 | -0.27(-0.31%) |
Jun 15, 2023 | 84.47 | 85.91 | 84.47 | 85.69 | 224,486 | +1.09(+1.29%) |
Jun 14, 2023 | 84.61 | 84.99 | 84.01 | 84.59 | 174,539 | -0.02(-0.02%) |
Jun 13, 2023 | 84.35 | 84.74 | 84.29 | 84.61 | 233,831 | +0.58(+0.69%) |
Jun 12, 2023 | 83.41 | 84.04 | 83.34 | 84.03 | 225,685 | +0.80(+0.96%) |
Jun 09, 2023 | 83.28 | 83.64 | 83.11 | 83.23 | 203,037 | +0.09(+0.11%) |
Jun 08, 2023 | 82.68 | 83.25 | 82.57 | 83.14 | 196,514 | +0.45(+0.55%) |
Jun 07, 2023 | 82.98 | 83.21 | 82.62 | 82.69 | 205,767 | -0.25(-0.30%) |
Jun 06, 2023 | 82.67 | 83.04 | 82.61 | 82.94 | 259,719 | +0.13(+0.15%) |
Jun 05, 2023 | 82.93 | 83.23 | 82.66 | 82.81 | 275,599 | -0.16(-0.19%) |
Jun 02, 2023 | 82.21 | 83.08 | 82.21 | 82.96 | 213,895 | +1.27(+1.56%) |
Jun 01, 2023 | 81.04 | 81.93 | 80.80 | 81.69 | 228,225 | +0.64(+0.79%) |
May 31, 2023 | 81.10 | 81.27 | 80.73 | 81.05 | 331,424 | -0.49(-0.60%) |
May 30, 2023 | 81.91 | 81.97 | 81.28 | 81.55 | 562,582 | +0.01(+0.01%) |
May 26, 2023 | 80.72 | 81.70 | 80.72 | 81.54 | 168,834 | +0.94(+1.16%) |
May 25, 2023 | 80.60 | 80.90 | 80.23 | 80.60 | 211,965 | +0.59(+0.74%) |
May 24, 2023 | 80.28 | 80.35 | 79.84 | 80.01 | 331,674 | -0.58(-0.72%) |
May 23, 2023 | 81.25 | 81.35 | 80.52 | 80.59 | 329,310 | -0.93(-1.14%) |
May 22, 2023 | 81.56 | 81.95 | 81.35 | 81.52 | 273,027 | -0.02(-0.02%) |
May 19, 2023 | 81.81 | 81.97 | 81.34 | 81.54 | 272,976 | -0.18(-0.22%) |
May 18, 2023 | 80.87 | 81.79 | 80.87 | 81.71 | 355,149 | +0.79(+0.97%) |
May 17, 2023 | 80.42 | 81.08 | 80.10 | 80.92 | 568,671 | +0.88(+1.10%) |
May 16, 2023 | 80.40 | 80.57 | 80.05 | 80.05 | 422,838 | -0.59(-0.73%) |
May 15, 2023 | 80.49 | 80.73 | 80.15 | 80.64 | 324,755 | +0.25(+0.31%) |
May 12, 2023 | 80.70 | 80.76 | 79.93 | 80.39 | 236,802 | -0.10(-0.12%) |
May 11, 2023 | 80.45 | 80.50 | 80.07 | 80.49 | 673,331 | -0.08(-0.10%) |
May 10, 2023 | 80.76 | 80.93 | 79.88 | 80.57 | 198,079 | +0.34(+0.42%) |
May 09, 2023 | 80.18 | 80.46 | 80.18 | 80.23 | 220,120 | -0.27(-0.33%) |
May 08, 2023 | 80.52 | 80.63 | 80.26 | 80.50 | 192,534 | +0.02(+0.02%) |
May 05, 2023 | 79.80 | 80.71 | 79.77 | 80.48 | 141,704 | +1.39(+1.76%) |
May 04, 2023 | 79.48 | 79.56 | 78.89 | 79.09 | 206,303 | -0.61(-0.77%) |
May 03, 2023 | 80.28 | 80.80 | 79.67 | 79.70 | 218,812 | -0.53(-0.66%) |
May 02, 2023 | 81.00 | 81.03 | 79.64 | 80.23 | 285,251 | -0.94(-1.15%) |
May 01, 2023 | 81.08 | 81.55 | 81.08 | 81.17 | 431,836 | +0.00(+0.00%) |
Apr 28, 2023 | 80.37 | 81.17 | 80.37 | 81.17 | 209,456 | +0.65(+0.81%) |
Apr 27, 2023 | 79.50 | 80.58 | 79.49 | 80.52 | 287,377 | +1.48(+1.87%) |
Apr 26, 2023 | 79.57 | 79.65 | 78.91 | 79.04 | 278,626 | -0.34(-0.42%) |
Apr 25, 2023 | 80.30 | 80.37 | 79.38 | 79.38 | 215,185 | -1.25(-1.55%) |
Apr 24, 2023 | 80.48 | 80.72 | 80.26 | 80.63 | 175,390 | +0.10(+0.12%) |
Apr 21, 2023 | 80.59 | 80.64 | 80.19 | 80.53 | 390,662 | +0.04(+0.05%) |
Apr 20, 2023 | 80.28 | 80.87 | 80.22 | 80.49 | 255,859 | -0.37(-0.46%) |
Apr 19, 2023 | 80.55 | 81.01 | 80.55 | 80.87 | 253,646 | -0.09(-0.11%) |
Apr 18, 2023 | 81.20 | 81.24 | 80.69 | 80.95 | 467,750 | +0.08(+0.10%) |
Apr 17, 2023 | 80.60 | 80.88 | 80.34 | 80.88 | 221,430 | +0.28(+0.34%) |
Apr 14, 2023 | 80.66 | 81.14 | 80.17 | 80.60 | 193,009 | -0.21(-0.26%) |
Apr 13, 2023 | 80.07 | 80.89 | 79.93 | 80.81 | 254,002 | +0.97(+1.21%) |
Apr 12, 2023 | 80.58 | 80.63 | 79.74 | 79.84 | 291,335 | -0.34(-0.42%) |
Apr 11, 2023 | 80.20 | 80.47 | 80.05 | 80.18 | 217,522 | +0.08(+0.10%) |
Apr 10, 2023 | 79.50 | 80.10 | 79.42 | 80.10 | 246,417 | +0.16(+0.20%) |
Apr 06, 2023 | 79.49 | 80.01 | 79.35 | 79.94 | 221,944 | +0.27(+0.33%) |
Apr 05, 2023 | 79.69 | 79.83 | 79.33 | 79.67 | 199,685 | -0.16(-0.20%) |
Apr 04, 2023 | 80.47 | 80.52 | 79.62 | 79.83 | 295,620 | -0.57(-0.71%) |