Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 81.28 | 81.81 | 80.99 | 81.61 | 6,583,793 | +0.76(+0.94%) |
Jun 29, 2023 | 79.63 | 80.89 | 79.45 | 80.85 | 5,363,605 | +1.00(+1.26%) |
Jun 28, 2023 | 80.20 | 80.20 | 79.48 | 79.84 | 5,578,632 | -0.55(-0.69%) |
Jun 27, 2023 | 79.47 | 80.45 | 79.22 | 80.40 | 6,944,070 | +1.12(+1.42%) |
Jun 26, 2023 | 78.67 | 79.38 | 78.48 | 79.27 | 4,232,395 | +0.82(+1.04%) |
Jun 23, 2023 | 78.27 | 78.60 | 77.86 | 78.46 | 6,069,331 | -0.64(-0.81%) |
Jun 22, 2023 | 79.00 | 79.16 | 78.35 | 79.10 | 4,392,127 | -0.19(-0.24%) |
Jun 21, 2023 | 78.65 | 79.61 | 78.42 | 79.28 | 6,781,055 | +0.26(+0.32%) |
Jun 20, 2023 | 79.30 | 79.47 | 78.58 | 79.03 | 5,960,683 | -1.08(-1.35%) |
Jun 16, 2023 | 80.04 | 80.15 | 79.53 | 80.11 | 8,656,964 | +0.20(+0.25%) |
Jun 15, 2023 | 79.14 | 80.23 | 79.07 | 79.92 | 6,009,563 | +0.68(+0.85%) |
Jun 14, 2023 | 80.20 | 80.27 | 78.81 | 79.24 | 7,121,056 | -0.33(-0.42%) |
Jun 13, 2023 | 78.36 | 79.62 | 78.19 | 79.57 | 8,400,349 | +1.80(+2.32%) |
Jun 12, 2023 | 77.50 | 77.87 | 76.96 | 77.77 | 4,944,787 | +0.35(+0.46%) |
Jun 09, 2023 | 77.76 | 77.88 | 77.12 | 77.42 | 5,929,594 | -0.65(-0.83%) |
Jun 08, 2023 | 78.39 | 78.61 | 77.52 | 78.06 | 5,979,521 | -0.28(-0.36%) |
Jun 07, 2023 | 77.25 | 78.42 | 77.25 | 78.35 | 6,801,783 | +0.92(+1.19%) |
Jun 06, 2023 | 76.62 | 77.62 | 76.57 | 77.43 | 7,758,954 | +0.49(+0.64%) |
Jun 05, 2023 | 77.15 | 77.80 | 76.65 | 76.94 | 8,254,793 | -0.06(-0.08%) |
Jun 02, 2023 | 75.97 | 77.17 | 75.85 | 76.99 | 9,010,169 | +2.50(+3.35%) |
Jun 01, 2023 | 73.89 | 74.71 | 73.55 | 74.50 | 7,428,772 | +0.98(+1.33%) |
May 31, 2023 | 73.89 | 74.13 | 73.21 | 73.52 | 7,049,704 | -0.79(-1.07%) |
May 30, 2023 | 74.65 | 74.79 | 73.74 | 74.31 | 6,521,070 | -0.40(-0.54%) |
May 26, 2023 | 74.89 | 75.18 | 74.38 | 74.71 | 8,103,738 | +0.37(+0.50%) |
May 25, 2023 | 74.69 | 74.70 | 73.93 | 74.34 | 5,976,358 | -0.26(-0.35%) |
May 24, 2023 | 75.14 | 75.21 | 74.46 | 74.60 | 7,208,564 | -0.86(-1.14%) |
May 23, 2023 | 76.09 | 76.30 | 75.31 | 75.47 | 5,371,687 | -1.19(-1.55%) |
May 22, 2023 | 77.21 | 77.43 | 76.52 | 76.65 | 4,229,085 | -0.40(-0.52%) |
May 19, 2023 | 77.42 | 77.45 | 76.63 | 77.05 | 5,073,297 | +0.20(+0.25%) |
May 18, 2023 | 76.05 | 76.94 | 75.69 | 76.86 | 6,818,208 | +0.45(+0.59%) |
May 17, 2023 | 76.27 | 76.71 | 75.91 | 76.41 | 5,360,294 | +0.50(+0.66%) |
May 16, 2023 | 76.77 | 76.85 | 75.88 | 75.91 | 4,258,572 | -1.27(-1.65%) |
May 15, 2023 | 76.93 | 77.24 | 76.45 | 77.18 | 3,310,009 | +0.65(+0.84%) |
May 12, 2023 | 76.74 | 76.88 | 75.88 | 76.53 | 4,244,686 | +0.14(+0.18%) |
May 11, 2023 | 76.42 | 76.65 | 76.04 | 76.40 | 6,556,318 | -0.75(-0.98%) |
May 10, 2023 | 78.03 | 78.03 | 76.31 | 77.15 | 5,985,099 | +0.05(+0.06%) |
May 09, 2023 | 77.38 | 77.50 | 76.78 | 77.10 | 7,711,820 | -0.71(-0.91%) |
May 08, 2023 | 78.54 | 78.65 | 77.69 | 77.81 | 3,918,566 | -0.25(-0.33%) |
May 05, 2023 | 77.61 | 78.34 | 77.54 | 78.06 | 5,238,682 | +1.29(+1.68%) |
May 04, 2023 | 77.44 | 77.93 | 76.58 | 76.77 | 8,497,924 | -0.50(-0.65%) |
May 03, 2023 | 78.25 | 78.63 | 77.24 | 77.27 | 6,480,627 | -0.86(-1.10%) |
May 02, 2023 | 78.16 | 78.26 | 76.89 | 78.13 | 5,959,958 | -0.76(-0.97%) |
May 01, 2023 | 79.03 | 79.42 | 78.75 | 78.90 | 4,294,349 | -0.04(-0.05%) |
Apr 28, 2023 | 77.99 | 79.07 | 77.78 | 78.94 | 5,175,374 | +0.91(+1.17%) |
Apr 27, 2023 | 77.20 | 78.05 | 76.75 | 78.02 | 6,034,163 | +1.05(+1.36%) |
Apr 26, 2023 | 77.58 | 77.84 | 76.72 | 76.98 | 6,077,063 | -0.92(-1.18%) |
Apr 25, 2023 | 78.79 | 78.87 | 77.86 | 77.90 | 6,105,405 | -1.72(-2.17%) |
Apr 24, 2023 | 79.21 | 79.64 | 79.11 | 79.62 | 3,943,590 | +0.54(+0.68%) |
Apr 21, 2023 | 79.47 | 79.56 | 78.64 | 79.08 | 5,533,000 | -0.71(-0.88%) |
Apr 20, 2023 | 79.31 | 80.04 | 79.29 | 79.79 | 4,108,381 | -0.09(-0.11%) |
Apr 19, 2023 | 79.56 | 79.95 | 79.38 | 79.88 | 3,729,559 | -0.23(-0.28%) |
Apr 18, 2023 | 80.07 | 80.37 | 79.73 | 80.10 | 3,452,162 | +0.33(+0.42%) |
Apr 17, 2023 | 79.35 | 79.79 | 79.13 | 79.77 | 3,758,444 | +0.46(+0.58%) |
Apr 14, 2023 | 79.69 | 80.24 | 78.90 | 79.31 | 4,503,445 | -0.58(-0.72%) |
Apr 13, 2023 | 79.12 | 80.15 | 78.95 | 79.89 | 9,185,663 | +0.81(+1.03%) |
Apr 12, 2023 | 79.56 | 79.74 | 78.93 | 79.07 | 6,065,634 | +0.06(+0.07%) |
Apr 11, 2023 | 78.76 | 79.44 | 78.73 | 79.01 | 3,936,589 | +0.61(+0.77%) |
Apr 10, 2023 | 77.73 | 78.54 | 77.65 | 78.41 | 4,728,366 | +0.37(+0.48%) |
Apr 06, 2023 | 77.70 | 78.11 | 77.45 | 78.03 | 9,840,488 | -0.19(-0.24%) |
Apr 05, 2023 | 77.81 | 78.29 | 77.51 | 78.22 | 9,470,380 | -0.18(-0.23%) |
Apr 04, 2023 | 79.35 | 79.39 | 78.09 | 78.40 | 8,927,661 | -1.15(-1.44%) |