Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.85 | 85.46 | 83.09 | 84.87 | 836,974 | +1.34(+1.60%) |
Jun 29, 2023 | 83.00 | 85.15 | 82.58 | 83.53 | 837,246 | +0.93(+1.12%) |
Jun 28, 2023 | 82.67 | 83.25 | 81.82 | 82.61 | 720,879 | -0.58(-0.70%) |
Jun 27, 2023 | 81.06 | 84.59 | 80.56 | 83.18 | 1,057,246 | +2.02(+2.49%) |
Jun 26, 2023 | 81.35 | 83.96 | 81.12 | 81.17 | 839,147 | +0.41(+0.51%) |
Jun 23, 2023 | 80.83 | 81.63 | 80.06 | 80.76 | 710,859 | -1.48(-1.80%) |
Jun 22, 2023 | 82.17 | 82.74 | 81.26 | 82.24 | 414,476 | +0.27(+0.33%) |
Jun 21, 2023 | 82.27 | 83.43 | 81.63 | 81.97 | 755,756 | -0.28(-0.34%) |
Jun 20, 2023 | 83.58 | 84.11 | 81.73 | 82.25 | 743,286 | -2.00(-2.37%) |
Jun 16, 2023 | 85.01 | 85.53 | 83.63 | 84.24 | 1,415,170 | +0.16(+0.19%) |
Jun 15, 2023 | 83.67 | 84.40 | 82.84 | 84.08 | 741,139 | -0.10(-0.12%) |
Jun 14, 2023 | 84.76 | 86.33 | 83.23 | 84.18 | 830,319 | +0.03(+0.04%) |
Jun 13, 2023 | 81.23 | 84.74 | 80.76 | 84.15 | 940,709 | +3.01(+3.71%) |
Jun 12, 2023 | 82.31 | 82.55 | 80.48 | 81.15 | 751,110 | -1.09(-1.32%) |
Jun 09, 2023 | 84.66 | 84.96 | 81.98 | 82.24 | 812,102 | -2.19(-2.59%) |
Jun 08, 2023 | 84.84 | 85.36 | 82.51 | 84.42 | 811,392 | -0.93(-1.09%) |
Jun 07, 2023 | 82.92 | 85.65 | 82.92 | 85.35 | 1,380,741 | +2.72(+3.29%) |
Jun 06, 2023 | 76.27 | 83.09 | 76.27 | 82.64 | 1,635,900 | +5.80(+7.55%) |
Jun 05, 2023 | 76.96 | 77.68 | 75.46 | 76.83 | 1,353,025 | -0.68(-0.88%) |
Jun 02, 2023 | 78.70 | 80.40 | 76.33 | 77.51 | 3,056,867 | -0.18(-0.23%) |
Jun 01, 2023 | 80.87 | 81.65 | 76.03 | 77.69 | 3,857,789 | -8.19(-9.53%) |
May 31, 2023 | 87.44 | 87.79 | 84.78 | 85.88 | 2,151,671 | -2.98(-3.35%) |
May 30, 2023 | 89.35 | 89.55 | 87.63 | 88.85 | 1,314,466 | -0.01(-0.01%) |
May 26, 2023 | 86.53 | 89.28 | 86.33 | 88.86 | 686,649 | +2.06(+2.37%) |
May 25, 2023 | 87.33 | 89.17 | 85.37 | 86.81 | 1,629,173 | +1.44(+1.68%) |
May 24, 2023 | 83.46 | 85.57 | 83.01 | 85.37 | 1,172,263 | +1.81(+2.16%) |
May 23, 2023 | 85.11 | 86.06 | 83.42 | 83.56 | 793,280 | -2.21(-2.57%) |
May 22, 2023 | 85.29 | 86.56 | 84.25 | 85.77 | 571,545 | +0.44(+0.51%) |
May 19, 2023 | 86.12 | 86.46 | 84.10 | 85.33 | 1,109,486 | -1.43(-1.65%) |
May 18, 2023 | 85.27 | 87.35 | 85.09 | 86.76 | 650,625 | +1.63(+1.91%) |
May 17, 2023 | 82.86 | 85.29 | 82.84 | 85.13 | 547,599 | +2.08(+2.50%) |
May 16, 2023 | 84.66 | 85.11 | 83.01 | 83.05 | 728,304 | -2.89(-3.36%) |
May 15, 2023 | 84.23 | 86.46 | 83.60 | 85.94 | 971,748 | +2.40(+2.87%) |
May 12, 2023 | 83.12 | 84.40 | 82.70 | 83.54 | 870,784 | +0.81(+0.98%) |
May 11, 2023 | 81.25 | 83.53 | 81.18 | 82.73 | 863,791 | +1.89(+2.33%) |
May 10, 2023 | 82.47 | 82.47 | 79.37 | 80.85 | 620,997 | -0.22(-0.27%) |
May 09, 2023 | 81.50 | 81.62 | 80.36 | 81.07 | 504,229 | -1.52(-1.84%) |
May 08, 2023 | 84.30 | 84.74 | 82.53 | 82.59 | 446,249 | -0.89(-1.06%) |
May 05, 2023 | 81.59 | 83.51 | 80.72 | 83.47 | 758,421 | +3.54(+4.43%) |
May 04, 2023 | 82.72 | 83.01 | 79.87 | 79.93 | 685,123 | -2.51(-3.04%) |
May 03, 2023 | 83.16 | 84.83 | 82.34 | 82.44 | 908,259 | -1.54(-1.83%) |
May 02, 2023 | 83.42 | 84.01 | 81.74 | 83.97 | 682,470 | -0.06(-0.07%) |
May 01, 2023 | 85.22 | 86.46 | 83.79 | 84.03 | 706,444 | -1.64(-1.91%) |
Apr 28, 2023 | 82.96 | 85.85 | 82.73 | 85.67 | 733,264 | +2.25(+2.69%) |
Apr 27, 2023 | 83.46 | 83.58 | 81.87 | 83.42 | 765,718 | +0.44(+0.53%) |
Apr 26, 2023 | 83.24 | 83.83 | 82.27 | 82.98 | 836,292 | -0.20(-0.24%) |
Apr 25, 2023 | 86.07 | 86.76 | 83.17 | 83.18 | 927,812 | -4.56(-5.20%) |
Apr 24, 2023 | 86.35 | 87.96 | 86.12 | 87.75 | 910,973 | +0.89(+1.02%) |
Apr 21, 2023 | 86.23 | 87.09 | 85.23 | 86.86 | 846,686 | +0.58(+0.67%) |
Apr 20, 2023 | 86.41 | 88.33 | 86.11 | 86.28 | 533,251 | -0.16(-0.18%) |
Apr 19, 2023 | 85.96 | 86.92 | 85.63 | 86.44 | 482,880 | -0.04(-0.05%) |
Apr 18, 2023 | 86.32 | 87.51 | 86.32 | 86.48 | 562,550 | +0.21(+0.24%) |
Apr 17, 2023 | 87.28 | 88.07 | 85.85 | 86.27 | 887,987 | -1.79(-2.03%) |
Apr 14, 2023 | 88.68 | 89.77 | 87.44 | 88.06 | 1,110,951 | +0.48(+0.55%) |
Apr 13, 2023 | 88.35 | 88.35 | 87.33 | 87.58 | 794,815 | -0.08(-0.09%) |
Apr 12, 2023 | 89.67 | 89.72 | 87.07 | 87.66 | 852,058 | -0.74(-0.84%) |
Apr 11, 2023 | 86.98 | 88.71 | 86.62 | 88.40 | 815,014 | +1.66(+1.91%) |
Apr 10, 2023 | 83.43 | 87.01 | 83.40 | 86.74 | 966,933 | +3.08(+3.68%) |
Apr 06, 2023 | 85.47 | 85.69 | 82.99 | 83.66 | 758,440 | -2.42(-2.81%) |
Apr 05, 2023 | 86.57 | 87.07 | 84.61 | 86.08 | 1,095,990 | -1.55(-1.77%) |
Apr 04, 2023 | 89.89 | 90.50 | 87.31 | 87.63 | 755,142 | -1.14(-1.28%) |