Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.47 | 86.00 | 84.21 | 84.69 | 478,023 | -0.31(-0.36%) |
Jun 29, 2023 | 83.54 | 85.51 | 83.26 | 85.00 | 528,092 | +1.76(+2.11%) |
Jun 28, 2023 | 82.79 | 83.32 | 81.86 | 83.24 | 475,991 | +0.33(+0.40%) |
Jun 27, 2023 | 81.06 | 83.16 | 80.24 | 82.91 | 455,182 | +1.52(+1.87%) |
Jun 26, 2023 | 79.06 | 81.78 | 78.89 | 81.39 | 854,309 | +2.35(+2.97%) |
Jun 23, 2023 | 80.31 | 80.90 | 78.78 | 79.04 | 803,190 | -2.33(-2.86%) |
Jun 22, 2023 | 80.85 | 81.89 | 79.40 | 81.37 | 543,106 | +0.47(+0.58%) |
Jun 21, 2023 | 78.74 | 81.81 | 77.91 | 80.90 | 698,180 | +1.78(+2.25%) |
Jun 20, 2023 | 76.52 | 79.53 | 76.52 | 79.12 | 769,941 | +2.10(+2.73%) |
Jun 16, 2023 | 79.38 | 79.38 | 76.17 | 77.02 | 841,589 | -1.52(-1.94%) |
Jun 15, 2023 | 77.54 | 79.39 | 77.18 | 78.54 | 546,415 | +1.01(+1.30%) |
Jun 14, 2023 | 77.90 | 78.50 | 76.54 | 77.53 | 579,591 | -0.32(-0.41%) |
Jun 13, 2023 | 75.96 | 78.39 | 75.56 | 77.85 | 599,297 | +2.71(+3.61%) |
Jun 12, 2023 | 73.32 | 75.18 | 72.03 | 75.14 | 665,327 | +2.31(+3.17%) |
Jun 09, 2023 | 75.78 | 75.97 | 72.63 | 72.83 | 702,064 | -2.41(-3.20%) |
Jun 08, 2023 | 73.50 | 75.28 | 72.98 | 75.24 | 650,332 | +1.72(+2.34%) |
Jun 07, 2023 | 73.37 | 74.79 | 72.60 | 73.52 | 512,397 | +0.90(+1.24%) |
Jun 06, 2023 | 70.24 | 73.56 | 70.24 | 72.62 | 1,141,237 | +2.28(+3.24%) |
Jun 05, 2023 | 67.77 | 70.75 | 67.74 | 70.34 | 829,816 | +2.19(+3.21%) |
Jun 02, 2023 | 65.83 | 68.24 | 65.77 | 68.15 | 886,953 | +2.70(+4.13%) |
Jun 01, 2023 | 67.01 | 67.89 | 64.84 | 65.45 | 923,762 | -2.17(-3.21%) |
May 31, 2023 | 69.02 | 69.47 | 67.13 | 67.62 | 867,509 | -1.93(-2.77%) |
May 30, 2023 | 71.00 | 71.00 | 69.21 | 69.55 | 1,008,089 | -0.96(-1.36%) |
May 26, 2023 | 67.20 | 70.71 | 66.80 | 70.51 | 1,061,949 | +3.31(+4.93%) |
May 25, 2023 | 65.81 | 67.79 | 65.16 | 67.20 | 1,050,686 | +1.40(+2.13%) |
May 24, 2023 | 67.67 | 68.34 | 64.56 | 65.80 | 988,005 | -1.03(-1.54%) |
May 23, 2023 | 66.22 | 68.37 | 65.09 | 66.83 | 1,024,297 | +0.83(+1.26%) |
May 22, 2023 | 65.02 | 66.94 | 64.41 | 66.00 | 1,366,586 | +1.23(+1.90%) |
May 19, 2023 | 66.10 | 67.11 | 64.33 | 64.77 | 2,101,283 | -2.00(-3.00%) |
May 18, 2023 | 65.32 | 68.98 | 65.00 | 66.77 | 4,974,496 | -8.03(-10.74%) |
May 17, 2023 | 72.52 | 75.29 | 71.50 | 74.80 | 1,691,193 | +2.91(+4.05%) |
May 16, 2023 | 71.29 | 72.28 | 69.57 | 71.89 | 996,589 | -0.53(-0.73%) |
May 15, 2023 | 71.00 | 72.97 | 70.32 | 72.42 | 897,339 | +1.41(+1.99%) |
May 12, 2023 | 71.61 | 71.79 | 69.96 | 71.01 | 461,096 | -0.35(-0.49%) |
May 11, 2023 | 69.58 | 71.53 | 69.38 | 71.36 | 417,879 | +1.48(+2.12%) |
May 10, 2023 | 72.49 | 72.49 | 69.00 | 69.88 | 725,041 | -0.67(-0.95%) |
May 09, 2023 | 70.45 | 71.15 | 69.53 | 70.55 | 576,273 | -1.12(-1.56%) |
May 08, 2023 | 74.08 | 74.93 | 71.35 | 71.67 | 938,188 | -2.20(-2.98%) |
May 05, 2023 | 73.01 | 74.09 | 72.05 | 73.87 | 489,464 | +2.26(+3.16%) |
May 04, 2023 | 72.14 | 72.52 | 70.47 | 71.61 | 576,304 | -1.12(-1.54%) |
May 03, 2023 | 72.50 | 74.04 | 71.67 | 72.73 | 701,432 | +0.11(+0.15%) |
May 02, 2023 | 72.78 | 72.85 | 70.23 | 72.62 | 594,365 | -0.72(-0.98%) |
May 01, 2023 | 72.61 | 74.31 | 72.22 | 73.34 | 718,838 | +0.87(+1.20%) |
Apr 28, 2023 | 70.89 | 72.54 | 70.80 | 72.47 | 386,909 | +1.38(+1.94%) |
Apr 27, 2023 | 71.54 | 71.84 | 68.40 | 71.09 | 704,854 | -0.33(-0.46%) |
Apr 26, 2023 | 70.00 | 72.40 | 70.00 | 71.42 | 532,776 | +1.33(+1.90%) |
Apr 25, 2023 | 73.60 | 73.98 | 69.59 | 70.09 | 893,682 | -4.38(-5.88%) |
Apr 24, 2023 | 73.06 | 74.58 | 72.02 | 74.47 | 590,306 | +1.28(+1.75%) |
Apr 21, 2023 | 71.93 | 73.22 | 71.19 | 73.19 | 611,080 | +0.99(+1.37%) |
Apr 20, 2023 | 71.80 | 73.61 | 71.80 | 72.20 | 594,004 | -0.37(-0.51%) |
Apr 19, 2023 | 72.76 | 73.41 | 71.76 | 72.57 | 523,257 | -0.64(-0.87%) |
Apr 18, 2023 | 72.48 | 73.59 | 72.42 | 73.21 | 554,414 | +0.81(+1.12%) |
Apr 17, 2023 | 72.99 | 74.00 | 72.04 | 72.40 | 489,338 | -0.31(-0.43%) |
Apr 14, 2023 | 72.67 | 74.41 | 71.91 | 72.71 | 640,885 | +0.39(+0.54%) |
Apr 13, 2023 | 73.19 | 73.19 | 71.27 | 72.32 | 831,978 | -0.35(-0.48%) |
Apr 12, 2023 | 74.75 | 75.48 | 72.32 | 72.67 | 514,498 | -1.29(-1.74%) |
Apr 11, 2023 | 74.00 | 74.48 | 72.48 | 73.96 | 674,608 | +0.34(+0.46%) |
Apr 10, 2023 | 71.48 | 73.80 | 71.28 | 73.62 | 929,851 | +2.38(+3.34%) |
Apr 06, 2023 | 71.71 | 71.85 | 70.72 | 71.24 | 515,873 | -1.07(-1.48%) |
Apr 05, 2023 | 72.59 | 73.45 | 71.36 | 72.31 | 657,481 | -1.29(-1.75%) |
Apr 04, 2023 | 77.60 | 77.75 | 73.22 | 73.60 | 679,577 | -3.07(-4.00%) |