Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.78 | 83.97 | 82.95 | 83.67 | 300,867 | +0.99(+1.20%) |
Jun 29, 2023 | 81.24 | 82.70 | 80.65 | 82.68 | 334,617 | +1.44(+1.77%) |
Jun 28, 2023 | 80.58 | 81.49 | 80.04 | 81.24 | 398,262 | -0.41(-0.50%) |
Jun 27, 2023 | 79.00 | 81.74 | 78.10 | 81.65 | 324,483 | +2.89(+3.67%) |
Jun 26, 2023 | 78.72 | 79.94 | 78.70 | 78.76 | 261,741 | +0.36(+0.46%) |
Jun 23, 2023 | 78.31 | 79.27 | 77.83 | 78.40 | 720,811 | -1.54(-1.93%) |
Jun 22, 2023 | 76.40 | 80.38 | 75.58 | 79.94 | 517,560 | -0.01(-0.01%) |
Jun 21, 2023 | 81.48 | 81.63 | 79.13 | 79.95 | 496,533 | -2.42(-2.94%) |
Jun 20, 2023 | 84.92 | 85.83 | 82.34 | 82.37 | 572,875 | -3.37(-3.93%) |
Jun 16, 2023 | 87.35 | 87.57 | 84.94 | 85.74 | 805,620 | -0.60(-0.69%) |
Jun 15, 2023 | 86.48 | 88.53 | 86.20 | 86.34 | 463,722 | -1.78(-2.02%) |
Jun 14, 2023 | 86.29 | 89.19 | 84.92 | 88.12 | 663,764 | +1.24(+1.43%) |
Jun 13, 2023 | 87.60 | 88.09 | 85.91 | 86.88 | 636,122 | +1.08(+1.26%) |
Jun 12, 2023 | 84.08 | 85.86 | 83.69 | 85.80 | 720,471 | +2.70(+3.25%) |
Jun 09, 2023 | 83.33 | 84.40 | 82.10 | 83.10 | 780,496 | +0.45(+0.54%) |
Jun 08, 2023 | 81.00 | 82.73 | 80.09 | 82.65 | 494,005 | +2.20(+2.73%) |
Jun 07, 2023 | 79.82 | 82.32 | 79.64 | 80.45 | 609,088 | +1.17(+1.47%) |
Jun 06, 2023 | 76.40 | 79.64 | 76.40 | 79.28 | 500,119 | +2.61(+3.41%) |
Jun 05, 2023 | 75.56 | 77.81 | 75.20 | 76.67 | 585,318 | +0.13(+0.17%) |
Jun 02, 2023 | 76.15 | 77.00 | 74.69 | 76.54 | 896,063 | +1.31(+1.74%) |
Jun 01, 2023 | 72.31 | 76.79 | 72.13 | 75.23 | 1,481,953 | +2.91(+4.02%) |
May 31, 2023 | 68.72 | 72.55 | 67.52 | 72.32 | 4,859,127 | -9.64(-11.76%) |
May 30, 2023 | 80.98 | 83.16 | 79.00 | 81.96 | 2,519,549 | +4.22(+5.43%) |
May 26, 2023 | 72.23 | 78.33 | 72.23 | 77.74 | 1,151,588 | +5.96(+8.30%) |
May 25, 2023 | 72.59 | 72.85 | 69.64 | 71.78 | 575,293 | +1.99(+2.85%) |
May 24, 2023 | 70.19 | 71.22 | 69.17 | 69.79 | 364,683 | -2.27(-3.15%) |
May 23, 2023 | 73.33 | 74.05 | 72.04 | 72.06 | 401,089 | -2.13(-2.87%) |
May 22, 2023 | 71.70 | 74.46 | 71.42 | 74.19 | 385,274 | +1.81(+2.51%) |
May 19, 2023 | 72.25 | 72.48 | 71.21 | 72.38 | 399,730 | +0.33(+0.47%) |
May 18, 2023 | 70.67 | 72.33 | 70.38 | 72.04 | 349,143 | +2.12(+3.03%) |
May 17, 2023 | 68.46 | 70.51 | 67.91 | 69.92 | 304,327 | +2.33(+3.45%) |
May 16, 2023 | 67.45 | 68.50 | 67.33 | 67.59 | 187,819 | -0.45(-0.66%) |
May 15, 2023 | 66.29 | 68.34 | 65.70 | 68.04 | 324,720 | +2.01(+3.04%) |
May 12, 2023 | 66.48 | 67.06 | 65.41 | 66.03 | 157,028 | -0.12(-0.18%) |
May 11, 2023 | 66.50 | 66.50 | 65.00 | 66.15 | 147,617 | -0.56(-0.84%) |
May 10, 2023 | 66.98 | 67.51 | 66.22 | 66.71 | 178,171 | +0.99(+1.51%) |
May 09, 2023 | 65.90 | 66.36 | 65.17 | 65.72 | 243,287 | -1.30(-1.94%) |
May 08, 2023 | 65.87 | 67.14 | 65.06 | 67.02 | 219,368 | +0.93(+1.41%) |
May 05, 2023 | 65.06 | 67.04 | 64.23 | 66.09 | 549,266 | +2.09(+3.27%) |
May 04, 2023 | 62.83 | 64.56 | 62.15 | 64.00 | 680,738 | +0.12(+0.19%) |
May 03, 2023 | 62.88 | 65.03 | 62.39 | 63.88 | 387,075 | +0.66(+1.04%) |
May 02, 2023 | 62.59 | 63.58 | 61.24 | 63.22 | 452,684 | +0.19(+0.30%) |
May 01, 2023 | 61.85 | 63.33 | 61.57 | 63.03 | 491,584 | +1.05(+1.69%) |
Apr 28, 2023 | 61.33 | 62.23 | 60.72 | 61.98 | 359,696 | +1.02(+1.67%) |
Apr 27, 2023 | 64.30 | 64.30 | 58.15 | 60.96 | 1,315,945 | -3.68(-5.69%) |
Apr 26, 2023 | 64.59 | 65.78 | 64.30 | 64.64 | 309,274 | +0.26(+0.40%) |
Apr 25, 2023 | 66.83 | 67.24 | 64.23 | 64.38 | 467,455 | -3.48(-5.13%) |
Apr 24, 2023 | 67.00 | 68.01 | 66.64 | 67.86 | 250,984 | +0.54(+0.80%) |
Apr 21, 2023 | 67.05 | 67.72 | 66.53 | 67.32 | 285,371 | +0.00(+0.00%) |
Apr 20, 2023 | 67.16 | 68.20 | 66.85 | 67.32 | 228,591 | -0.89(-1.30%) |
Apr 19, 2023 | 67.28 | 68.43 | 66.75 | 68.21 | 210,755 | -0.09(-0.13%) |
Apr 18, 2023 | 69.09 | 69.49 | 67.52 | 68.30 | 223,532 | -0.17(-0.25%) |
Apr 17, 2023 | 67.21 | 68.59 | 66.48 | 68.47 | 260,885 | +0.47(+0.69%) |
Apr 14, 2023 | 68.51 | 69.30 | 67.14 | 68.00 | 223,926 | -0.69(-1.00%) |
Apr 13, 2023 | 69.06 | 69.75 | 68.38 | 68.69 | 553,660 | -0.15(-0.22%) |
Apr 12, 2023 | 72.04 | 72.45 | 68.73 | 68.84 | 261,458 | -2.38(-3.34%) |
Apr 11, 2023 | 72.56 | 72.80 | 71.10 | 71.22 | 269,488 | -0.71(-0.99%) |
Apr 10, 2023 | 70.08 | 72.34 | 69.65 | 71.93 | 331,171 | +0.90(+1.27%) |
Apr 06, 2023 | 70.80 | 71.79 | 69.46 | 71.03 | 618,166 | +1.17(+1.67%) |
Apr 05, 2023 | 71.71 | 72.00 | 68.25 | 69.86 | 809,188 | -2.73(-3.76%) |
Apr 04, 2023 | 76.19 | 76.19 | 72.19 | 72.59 | 476,543 | -3.33(-4.39%) |