Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 80.15 | 81.43 | 79.53 | 81.01 | 595,135 | +1.32(+1.66%) |
Jun 29, 2023 | 78.79 | 79.73 | 78.03 | 79.69 | 402,195 | +0.95(+1.21%) |
Jun 28, 2023 | 77.23 | 78.90 | 76.65 | 78.74 | 548,906 | +0.12(+0.15%) |
Jun 27, 2023 | 75.08 | 78.75 | 74.75 | 78.62 | 445,290 | +3.80(+5.08%) |
Jun 26, 2023 | 74.43 | 75.89 | 74.43 | 74.82 | 357,596 | +1.01(+1.37%) |
Jun 23, 2023 | 75.16 | 75.63 | 73.67 | 73.81 | 517,369 | -2.21(-2.91%) |
Jun 22, 2023 | 75.59 | 76.45 | 75.26 | 76.02 | 447,941 | +0.09(+0.12%) |
Jun 21, 2023 | 76.91 | 76.91 | 75.88 | 75.93 | 538,076 | -1.22(-1.58%) |
Jun 20, 2023 | 76.44 | 77.24 | 75.35 | 77.15 | 510,202 | +0.01(+0.01%) |
Jun 16, 2023 | 77.85 | 77.91 | 76.27 | 77.14 | 882,664 | +0.04(+0.05%) |
Jun 15, 2023 | 77.49 | 77.88 | 76.57 | 77.10 | 554,980 | -1.06(-1.36%) |
Jun 14, 2023 | 78.54 | 79.11 | 77.05 | 78.16 | 530,960 | -0.98(-1.24%) |
Jun 13, 2023 | 79.18 | 79.72 | 78.28 | 79.14 | 417,576 | +0.59(+0.75%) |
Jun 12, 2023 | 77.50 | 79.18 | 77.11 | 78.55 | 526,871 | +1.72(+2.24%) |
Jun 09, 2023 | 77.66 | 77.86 | 76.41 | 76.83 | 446,779 | -0.30(-0.39%) |
Jun 08, 2023 | 77.86 | 78.42 | 76.68 | 77.13 | 491,630 | -0.19(-0.25%) |
Jun 07, 2023 | 77.79 | 79.11 | 76.22 | 77.32 | 724,519 | +0.02(+0.03%) |
Jun 06, 2023 | 76.45 | 78.11 | 76.34 | 77.30 | 419,597 | +0.65(+0.85%) |
Jun 05, 2023 | 78.61 | 78.70 | 76.00 | 76.65 | 578,344 | -2.88(-3.62%) |
Jun 02, 2023 | 79.21 | 79.88 | 77.31 | 79.53 | 451,626 | +0.90(+1.14%) |
Jun 01, 2023 | 78.28 | 78.88 | 76.33 | 78.63 | 531,295 | +0.95(+1.22%) |
May 31, 2023 | 76.42 | 78.06 | 76.19 | 77.68 | 892,066 | +0.16(+0.21%) |
May 30, 2023 | 79.80 | 80.11 | 76.78 | 77.52 | 457,278 | -1.14(-1.45%) |
May 26, 2023 | 75.49 | 78.94 | 75.49 | 78.66 | 508,798 | +3.36(+4.46%) |
May 25, 2023 | 75.40 | 76.00 | 74.72 | 75.30 | 480,183 | +1.01(+1.36%) |
May 24, 2023 | 74.62 | 75.33 | 73.88 | 74.29 | 451,406 | -1.46(-1.93%) |
May 23, 2023 | 76.21 | 76.89 | 75.33 | 75.75 | 489,897 | -1.29(-1.67%) |
May 22, 2023 | 75.98 | 77.58 | 75.60 | 77.04 | 569,263 | -1.07(-1.37%) |
May 19, 2023 | 79.17 | 79.22 | 77.95 | 78.11 | 407,374 | -1.19(-1.50%) |
May 18, 2023 | 79.35 | 79.82 | 78.67 | 79.30 | 373,432 | +0.25(+0.32%) |
May 17, 2023 | 77.94 | 79.40 | 77.70 | 79.05 | 439,026 | +1.49(+1.92%) |
May 16, 2023 | 79.61 | 80.08 | 77.48 | 77.56 | 439,232 | -2.50(-3.12%) |
May 15, 2023 | 78.49 | 80.08 | 77.86 | 80.06 | 370,204 | +1.54(+1.96%) |
May 12, 2023 | 78.79 | 79.18 | 77.72 | 78.52 | 357,861 | +0.24(+0.31%) |
May 11, 2023 | 78.69 | 79.19 | 77.17 | 78.28 | 436,777 | -0.65(-0.82%) |
May 10, 2023 | 78.06 | 79.29 | 77.34 | 78.93 | 502,071 | +1.81(+2.35%) |
May 09, 2023 | 76.92 | 77.41 | 75.85 | 77.12 | 679,419 | -0.91(-1.17%) |
May 08, 2023 | 79.21 | 79.99 | 77.31 | 78.03 | 635,219 | -1.43(-1.80%) |
May 05, 2023 | 78.90 | 80.50 | 76.70 | 79.46 | 1,760,760 | -2.87(-3.49%) |
May 04, 2023 | 83.94 | 84.34 | 81.87 | 82.33 | 1,146,884 | -2.52(-2.97%) |
May 03, 2023 | 85.08 | 86.23 | 84.59 | 84.85 | 484,501 | -0.53(-0.62%) |
May 02, 2023 | 85.33 | 85.97 | 84.10 | 85.38 | 444,228 | +0.33(+0.39%) |
May 01, 2023 | 85.79 | 86.64 | 84.71 | 85.05 | 471,908 | -0.74(-0.86%) |
Apr 28, 2023 | 85.35 | 86.00 | 84.21 | 85.79 | 550,217 | +1.02(+1.20%) |
Apr 27, 2023 | 83.25 | 84.86 | 81.94 | 84.77 | 565,341 | +0.79(+0.94%) |
Apr 26, 2023 | 84.40 | 85.34 | 83.84 | 83.98 | 486,538 | -0.09(-0.11%) |
Apr 25, 2023 | 86.13 | 86.20 | 83.77 | 84.07 | 617,651 | -2.64(-3.04%) |
Apr 24, 2023 | 87.50 | 87.83 | 86.11 | 86.71 | 612,342 | -1.29(-1.47%) |
Apr 21, 2023 | 88.81 | 88.81 | 87.55 | 88.00 | 407,841 | -0.75(-0.85%) |
Apr 20, 2023 | 88.38 | 89.63 | 88.23 | 88.75 | 474,643 | -0.32(-0.36%) |
Apr 19, 2023 | 88.24 | 89.12 | 87.65 | 89.07 | 344,433 | +0.24(+0.27%) |
Apr 18, 2023 | 90.13 | 90.44 | 88.00 | 88.83 | 462,967 | -0.57(-0.64%) |
Apr 17, 2023 | 89.03 | 91.15 | 87.97 | 89.40 | 1,098,452 | +0.23(+0.26%) |
Apr 14, 2023 | 90.77 | 92.17 | 88.76 | 89.17 | 986,638 | -1.73(-1.90%) |
Apr 13, 2023 | 89.69 | 91.24 | 89.56 | 90.90 | 963,709 | +1.62(+1.81%) |
Apr 12, 2023 | 88.23 | 91.73 | 87.89 | 89.28 | 3,290,792 | -12.54(-12.32%) |
Apr 11, 2023 | 103.65 | 103.90 | 101.42 | 101.82 | 433,754 | -1.48(-1.43%) |
Apr 10, 2023 | 101.78 | 103.81 | 101.78 | 103.30 | 310,986 | +0.56(+0.55%) |
Apr 06, 2023 | 102.00 | 102.86 | 101.39 | 102.74 | 702,929 | +0.09(+0.09%) |
Apr 05, 2023 | 104.86 | 104.97 | 101.71 | 102.65 | 824,290 | -2.95(-2.79%) |
Apr 04, 2023 | 107.74 | 107.74 | 104.75 | 105.60 | 414,015 | -2.02(-1.88%) |