Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 84.44 | 84.44 | 83.59 | 83.92 | 822,123 | -0.08(-0.09%) |
Jun 29, 2023 | 82.18 | 84.02 | 82.14 | 84.00 | 685,925 | +1.63(+1.97%) |
Jun 28, 2023 | 84.92 | 84.95 | 82.21 | 82.37 | 1,341,600 | -2.56(-3.01%) |
Jun 27, 2023 | 84.46 | 85.24 | 84.21 | 84.93 | 970,348 | +0.62(+0.74%) |
Jun 26, 2023 | 84.23 | 85.40 | 83.89 | 84.31 | 989,181 | +0.09(+0.11%) |
Jun 23, 2023 | 84.07 | 85.17 | 83.61 | 84.22 | 1,245,727 | -0.55(-0.64%) |
Jun 22, 2023 | 85.63 | 85.63 | 84.56 | 84.76 | 666,274 | -1.01(-1.18%) |
Jun 21, 2023 | 85.12 | 86.04 | 84.61 | 85.77 | 793,568 | +0.14(+0.16%) |
Jun 20, 2023 | 85.22 | 85.69 | 84.44 | 85.63 | 896,348 | -0.25(-0.29%) |
Jun 16, 2023 | 86.04 | 86.61 | 85.25 | 85.88 | 2,099,347 | +0.36(+0.42%) |
Jun 15, 2023 | 85.22 | 85.92 | 84.38 | 85.52 | 940,917 | +0.11(+0.13%) |
Jun 14, 2023 | 84.73 | 85.69 | 84.36 | 85.41 | 1,156,210 | +0.98(+1.16%) |
Jun 13, 2023 | 84.52 | 85.14 | 83.99 | 84.43 | 1,029,279 | +0.26(+0.31%) |
Jun 12, 2023 | 82.97 | 84.67 | 82.66 | 84.18 | 1,185,523 | +1.37(+1.65%) |
Jun 09, 2023 | 82.20 | 82.81 | 81.90 | 82.81 | 687,861 | +0.54(+0.66%) |
Jun 08, 2023 | 82.16 | 82.46 | 81.47 | 82.26 | 571,939 | -0.07(-0.08%) |
Jun 07, 2023 | 82.42 | 83.34 | 82.04 | 82.33 | 1,364,687 | +0.03(+0.04%) |
Jun 06, 2023 | 81.24 | 82.47 | 81.24 | 82.30 | 1,148,600 | +1.12(+1.38%) |
Jun 05, 2023 | 80.01 | 81.33 | 79.51 | 81.18 | 1,231,710 | +0.92(+1.15%) |
Jun 02, 2023 | 77.75 | 80.30 | 77.18 | 80.26 | 1,070,405 | +3.42(+4.45%) |
Jun 01, 2023 | 77.31 | 77.74 | 76.12 | 76.84 | 1,125,734 | -0.50(-0.64%) |
May 31, 2023 | 75.82 | 77.61 | 75.82 | 77.34 | 6,652,935 | +1.23(+1.61%) |
May 30, 2023 | 76.47 | 77.14 | 75.61 | 76.11 | 776,964 | -0.25(-0.32%) |
May 26, 2023 | 76.27 | 76.88 | 75.85 | 76.36 | 878,009 | +0.40(+0.52%) |
May 25, 2023 | 75.66 | 76.19 | 75.31 | 75.96 | 1,106,258 | +0.06(+0.08%) |
May 24, 2023 | 77.60 | 77.60 | 75.82 | 75.90 | 788,835 | -1.69(-2.18%) |
May 23, 2023 | 78.27 | 79.00 | 77.45 | 77.60 | 614,909 | -1.08(-1.37%) |
May 22, 2023 | 78.89 | 79.65 | 78.41 | 78.68 | 819,402 | +0.12(+0.15%) |
May 19, 2023 | 79.88 | 80.30 | 78.27 | 78.56 | 569,665 | -0.53(-0.66%) |
May 18, 2023 | 78.89 | 79.28 | 77.99 | 79.08 | 735,489 | -0.05(-0.06%) |
May 17, 2023 | 78.26 | 79.32 | 77.93 | 79.13 | 694,857 | +1.35(+1.73%) |
May 16, 2023 | 78.56 | 78.64 | 77.42 | 77.79 | 759,639 | -0.94(-1.20%) |
May 15, 2023 | 77.51 | 78.97 | 77.24 | 78.73 | 687,077 | +1.30(+1.68%) |
May 12, 2023 | 77.58 | 78.27 | 77.18 | 77.43 | 898,040 | +0.26(+0.33%) |
May 11, 2023 | 78.52 | 78.88 | 76.54 | 77.17 | 1,119,825 | -2.12(-2.67%) |
May 10, 2023 | 79.99 | 80.09 | 78.31 | 79.29 | 860,534 | -0.13(-0.16%) |
May 09, 2023 | 81.42 | 81.42 | 77.88 | 79.42 | 1,460,021 | -2.33(-2.85%) |
May 08, 2023 | 83.28 | 83.48 | 81.74 | 81.75 | 1,122,708 | -1.19(-1.43%) |
May 05, 2023 | 80.66 | 83.13 | 80.57 | 82.94 | 794,488 | +2.31(+2.86%) |
May 04, 2023 | 81.07 | 81.45 | 80.13 | 80.63 | 594,876 | -0.58(-0.72%) |
May 03, 2023 | 82.24 | 82.69 | 80.92 | 81.21 | 766,694 | -0.84(-1.03%) |
May 02, 2023 | 82.00 | 83.07 | 80.71 | 82.06 | 558,525 | -0.79(-0.96%) |
May 01, 2023 | 82.44 | 83.58 | 82.44 | 82.85 | 589,828 | +0.55(+0.67%) |
Apr 28, 2023 | 81.43 | 82.49 | 81.43 | 82.29 | 483,321 | +0.73(+0.90%) |
Apr 27, 2023 | 80.33 | 81.75 | 79.96 | 81.56 | 569,679 | +1.57(+1.96%) |
Apr 26, 2023 | 80.12 | 80.60 | 79.45 | 79.99 | 735,621 | -0.83(-1.03%) |
Apr 25, 2023 | 81.38 | 81.68 | 80.71 | 80.83 | 421,529 | -1.32(-1.60%) |
Apr 24, 2023 | 81.75 | 82.88 | 81.65 | 82.14 | 398,050 | +0.55(+0.67%) |
Apr 21, 2023 | 82.47 | 82.69 | 81.18 | 81.60 | 438,395 | -0.78(-0.95%) |
Apr 20, 2023 | 81.72 | 82.71 | 81.58 | 82.38 | 466,603 | +0.52(+0.63%) |
Apr 19, 2023 | 81.81 | 82.22 | 81.24 | 81.87 | 540,066 | -0.33(-0.40%) |
Apr 18, 2023 | 82.97 | 83.17 | 81.67 | 82.19 | 482,620 | -0.52(-0.62%) |
Apr 17, 2023 | 81.74 | 82.71 | 81.40 | 82.71 | 441,893 | +0.74(+0.91%) |
Apr 14, 2023 | 81.60 | 82.56 | 81.30 | 81.97 | 496,147 | +0.03(+0.04%) |
Apr 13, 2023 | 81.75 | 81.95 | 80.62 | 81.94 | 583,672 | +0.48(+0.58%) |
Apr 12, 2023 | 81.64 | 82.16 | 80.90 | 81.46 | 668,521 | +0.44(+0.54%) |
Apr 11, 2023 | 80.85 | 81.25 | 80.59 | 81.03 | 564,261 | +0.44(+0.54%) |
Apr 10, 2023 | 79.22 | 80.94 | 79.16 | 80.59 | 813,155 | +1.05(+1.32%) |
Apr 06, 2023 | 79.24 | 79.56 | 78.65 | 79.54 | 728,193 | +0.23(+0.29%) |
Apr 05, 2023 | 80.67 | 81.24 | 79.19 | 79.31 | 1,444,872 | -1.70(-2.10%) |
Apr 04, 2023 | 83.73 | 83.73 | 80.53 | 81.02 | 814,467 | -2.54(-3.04%) |