Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 76.44 | 77.69 | 75.81 | 77.52 | 2,324,467 | +1.73(+2.29%) |
Jun 29, 2023 | 74.76 | 75.89 | 74.09 | 75.79 | 3,907,199 | +1.06(+1.42%) |
Jun 28, 2023 | 74.76 | 74.98 | 73.36 | 74.73 | 2,586,228 | +0.07(+0.09%) |
Jun 27, 2023 | 75.01 | 75.35 | 74.32 | 74.66 | 3,004,053 | -0.18(-0.23%) |
Jun 26, 2023 | 73.50 | 74.86 | 73.25 | 74.83 | 2,154,335 | +1.51(+2.06%) |
Jun 23, 2023 | 74.51 | 74.90 | 73.23 | 73.32 | 3,174,457 | -1.90(-2.53%) |
Jun 22, 2023 | 75.06 | 75.78 | 74.45 | 75.22 | 1,229,133 | -0.12(-0.16%) |
Jun 21, 2023 | 76.28 | 76.55 | 74.89 | 75.34 | 2,262,139 | -1.01(-1.33%) |
Jun 20, 2023 | 77.44 | 77.84 | 75.87 | 76.35 | 2,451,008 | -1.10(-1.42%) |
Jun 16, 2023 | 77.10 | 78.01 | 76.11 | 77.45 | 5,239,752 | +0.82(+1.07%) |
Jun 15, 2023 | 75.18 | 76.81 | 74.83 | 76.63 | 1,836,483 | +1.16(+1.53%) |
Jun 14, 2023 | 77.60 | 77.66 | 75.11 | 75.47 | 1,461,789 | -1.35(-1.76%) |
Jun 13, 2023 | 75.27 | 76.86 | 75.23 | 76.82 | 1,430,627 | +1.78(+2.38%) |
Jun 12, 2023 | 75.58 | 76.59 | 74.86 | 75.04 | 1,706,014 | -0.38(-0.50%) |
Jun 09, 2023 | 74.68 | 75.80 | 73.91 | 75.42 | 2,462,923 | -1.46(-1.89%) |
Jun 08, 2023 | 78.35 | 78.96 | 76.85 | 76.87 | 1,436,695 | -1.40(-1.79%) |
Jun 07, 2023 | 77.89 | 79.03 | 77.47 | 78.27 | 1,860,832 | +0.32(+0.41%) |
Jun 06, 2023 | 76.57 | 78.12 | 76.39 | 77.95 | 1,191,542 | +1.20(+1.56%) |
Jun 05, 2023 | 77.11 | 77.90 | 76.64 | 76.76 | 1,693,303 | -0.40(-0.52%) |
Jun 02, 2023 | 75.27 | 77.29 | 75.03 | 77.16 | 1,659,122 | +3.33(+4.50%) |
Jun 01, 2023 | 74.49 | 75.00 | 73.37 | 73.84 | 2,289,289 | -0.67(-0.89%) |
May 31, 2023 | 75.19 | 75.64 | 74.18 | 74.50 | 2,514,335 | -0.89(-1.18%) |
May 30, 2023 | 75.87 | 76.25 | 74.26 | 75.39 | 2,579,435 | -0.05(-0.06%) |
May 26, 2023 | 75.90 | 76.00 | 74.06 | 75.44 | 1,770,683 | +0.00(+0.00%) |
May 25, 2023 | 76.67 | 77.19 | 75.22 | 75.44 | 2,767,453 | -2.00(-2.58%) |
May 24, 2023 | 79.71 | 80.33 | 77.40 | 77.43 | 1,477,738 | -2.60(-3.25%) |
May 23, 2023 | 80.18 | 81.19 | 79.96 | 80.03 | 1,636,182 | -0.36(-0.44%) |
May 22, 2023 | 80.85 | 81.36 | 80.10 | 80.39 | 1,224,608 | -0.27(-0.33%) |
May 19, 2023 | 81.72 | 82.35 | 80.55 | 80.66 | 2,069,771 | -0.47(-0.58%) |
May 18, 2023 | 79.50 | 81.79 | 79.36 | 81.13 | 1,987,254 | +1.83(+2.31%) |
May 17, 2023 | 78.50 | 79.35 | 78.10 | 79.30 | 2,877,476 | +1.11(+1.42%) |
May 16, 2023 | 80.79 | 81.07 | 78.17 | 78.19 | 2,644,054 | -3.12(-3.84%) |
May 15, 2023 | 80.00 | 81.46 | 79.44 | 81.32 | 1,961,461 | +1.16(+1.44%) |
May 12, 2023 | 82.13 | 82.13 | 79.31 | 80.16 | 3,174,317 | -2.12(-2.58%) |
May 11, 2023 | 83.23 | 83.54 | 82.00 | 82.28 | 2,125,338 | -1.34(-1.60%) |
May 10, 2023 | 87.10 | 87.32 | 83.25 | 83.62 | 3,333,199 | -3.43(-3.94%) |
May 09, 2023 | 89.98 | 90.59 | 84.05 | 87.05 | 4,578,306 | -6.58(-7.03%) |
May 08, 2023 | 93.02 | 93.97 | 92.76 | 93.63 | 1,455,506 | +0.67(+0.72%) |
May 05, 2023 | 92.15 | 93.26 | 92.15 | 92.97 | 1,481,734 | +1.32(+1.44%) |
May 04, 2023 | 91.05 | 91.95 | 90.56 | 91.65 | 1,245,159 | +0.78(+0.86%) |
May 03, 2023 | 93.20 | 93.27 | 90.64 | 90.87 | 1,448,964 | -1.81(-1.96%) |
May 02, 2023 | 92.62 | 93.14 | 90.88 | 92.68 | 1,110,479 | -0.55(-0.59%) |
May 01, 2023 | 93.26 | 93.85 | 92.77 | 93.23 | 1,056,495 | -0.23(-0.25%) |
Apr 28, 2023 | 91.57 | 93.92 | 91.41 | 93.46 | 1,830,421 | +1.70(+1.85%) |
Apr 27, 2023 | 91.63 | 92.19 | 90.16 | 91.76 | 2,155,232 | +0.79(+0.87%) |
Apr 26, 2023 | 91.38 | 92.26 | 90.88 | 90.97 | 1,454,324 | -1.11(-1.20%) |
Apr 25, 2023 | 93.03 | 93.50 | 91.70 | 92.08 | 1,097,476 | -1.47(-1.58%) |
Apr 24, 2023 | 93.06 | 93.60 | 92.83 | 93.56 | 1,917,284 | +0.66(+0.71%) |
Apr 21, 2023 | 92.36 | 92.98 | 91.52 | 92.90 | 1,435,044 | +0.93(+1.01%) |
Apr 20, 2023 | 92.95 | 93.06 | 91.75 | 91.98 | 2,238,861 | -1.08(-1.16%) |
Apr 19, 2023 | 92.45 | 93.36 | 92.05 | 93.06 | 1,151,541 | +0.47(+0.51%) |
Apr 18, 2023 | 93.35 | 93.63 | 92.53 | 92.58 | 1,603,688 | -0.28(-0.30%) |
Apr 17, 2023 | 91.76 | 93.04 | 91.20 | 92.86 | 1,343,448 | +1.62(+1.77%) |
Apr 14, 2023 | 91.47 | 92.36 | 90.65 | 91.24 | 1,220,502 | -0.34(-0.37%) |
Apr 13, 2023 | 89.61 | 91.94 | 89.56 | 91.58 | 1,347,916 | +2.37(+2.66%) |
Apr 12, 2023 | 90.39 | 90.52 | 89.04 | 89.21 | 1,090,781 | -0.27(-0.30%) |
Apr 11, 2023 | 89.08 | 89.73 | 88.68 | 89.48 | 1,097,439 | +0.73(+0.83%) |
Apr 10, 2023 | 87.60 | 88.99 | 87.37 | 88.75 | 1,180,247 | +0.60(+0.68%) |
Apr 06, 2023 | 86.86 | 88.32 | 86.61 | 88.15 | 1,525,994 | +1.09(+1.25%) |
Apr 05, 2023 | 86.31 | 87.11 | 86.14 | 87.06 | 1,502,373 | +0.23(+0.27%) |
Apr 04, 2023 | 87.15 | 87.62 | 86.44 | 86.83 | 1,476,320 | -0.50(-0.57%) |