Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.92 | 80.36 | 79.12 | 79.91 | 553,269 | +0.69(+0.86%) |
Jun 29, 2023 | 78.89 | 80.20 | 78.76 | 79.22 | 214,889 | -0.07(-0.09%) |
Jun 28, 2023 | 79.40 | 79.66 | 78.47 | 79.29 | 395,788 | -0.78(-0.98%) |
Jun 27, 2023 | 79.98 | 80.47 | 79.26 | 80.08 | 798,148 | +0.02(+0.02%) |
Jun 26, 2023 | 81.04 | 81.13 | 79.75 | 80.06 | 416,013 | -0.96(-1.19%) |
Jun 23, 2023 | 82.92 | 83.10 | 81.00 | 81.02 | 755,198 | -2.36(-2.83%) |
Jun 22, 2023 | 83.98 | 83.98 | 82.77 | 83.38 | 495,198 | -0.78(-0.93%) |
Jun 21, 2023 | 83.39 | 84.35 | 82.72 | 84.17 | 280,560 | +0.29(+0.34%) |
Jun 20, 2023 | 84.37 | 84.51 | 83.45 | 83.88 | 339,624 | -0.96(-1.14%) |
Jun 16, 2023 | 86.62 | 86.62 | 84.49 | 84.84 | 729,913 | -1.00(-1.17%) |
Jun 15, 2023 | 84.29 | 85.86 | 84.11 | 85.85 | 409,217 | +1.81(+2.15%) |
Jun 14, 2023 | 84.24 | 84.72 | 83.56 | 84.04 | 290,374 | -0.01(-0.01%) |
Jun 13, 2023 | 83.98 | 84.40 | 83.39 | 84.05 | 295,099 | +0.47(+0.56%) |
Jun 12, 2023 | 84.26 | 84.58 | 83.35 | 83.58 | 390,788 | -1.13(-1.34%) |
Jun 09, 2023 | 87.10 | 87.10 | 83.77 | 84.72 | 494,833 | -2.38(-2.74%) |
Jun 08, 2023 | 87.07 | 87.65 | 86.53 | 87.10 | 318,298 | +0.22(+0.25%) |
Jun 07, 2023 | 86.42 | 87.49 | 85.92 | 86.88 | 404,494 | +0.78(+0.91%) |
Jun 06, 2023 | 85.48 | 86.95 | 85.48 | 86.10 | 486,500 | +0.73(+0.86%) |
Jun 05, 2023 | 84.92 | 86.05 | 84.53 | 85.36 | 244,123 | -0.01(-0.01%) |
Jun 02, 2023 | 84.55 | 85.53 | 84.28 | 85.37 | 271,176 | +1.28(+1.52%) |
Jun 01, 2023 | 84.47 | 85.23 | 83.54 | 84.09 | 333,404 | -0.43(-0.51%) |
May 31, 2023 | 85.70 | 85.99 | 83.61 | 84.52 | 565,003 | -0.82(-0.97%) |
May 30, 2023 | 84.65 | 85.46 | 84.41 | 85.34 | 259,049 | +1.00(+1.19%) |
May 26, 2023 | 83.63 | 84.37 | 83.15 | 84.34 | 230,097 | +0.93(+1.12%) |
May 25, 2023 | 84.50 | 84.58 | 83.17 | 83.40 | 303,759 | -1.21(-1.43%) |
May 24, 2023 | 83.76 | 84.68 | 83.51 | 84.62 | 259,914 | +0.73(+0.88%) |
May 23, 2023 | 83.99 | 85.20 | 83.45 | 83.88 | 291,931 | -0.34(-0.40%) |
May 22, 2023 | 83.54 | 84.34 | 83.10 | 84.22 | 383,821 | +1.43(+1.73%) |
May 19, 2023 | 84.06 | 84.18 | 82.28 | 82.79 | 366,300 | -0.70(-0.84%) |
May 18, 2023 | 83.10 | 83.61 | 82.50 | 83.49 | 260,451 | -0.18(-0.21%) |
May 17, 2023 | 83.33 | 83.90 | 82.81 | 83.67 | 301,703 | +0.83(+1.01%) |
May 16, 2023 | 83.47 | 83.88 | 82.30 | 82.84 | 382,406 | -0.69(-0.83%) |
May 15, 2023 | 84.42 | 84.42 | 82.84 | 83.53 | 432,063 | +0.35(+0.42%) |
May 12, 2023 | 83.28 | 84.23 | 82.17 | 83.19 | 299,364 | +0.33(+0.39%) |
May 11, 2023 | 83.04 | 83.85 | 82.37 | 82.86 | 337,147 | +0.15(+0.18%) |
May 10, 2023 | 84.78 | 86.28 | 82.12 | 82.71 | 542,955 | -1.80(-2.12%) |
May 09, 2023 | 83.30 | 84.91 | 83.13 | 84.50 | 421,663 | +0.63(+0.76%) |
May 08, 2023 | 84.79 | 84.84 | 83.85 | 83.87 | 306,680 | -0.42(-0.49%) |
May 05, 2023 | 83.80 | 84.59 | 83.25 | 84.29 | 266,979 | +1.08(+1.30%) |
May 04, 2023 | 83.74 | 83.89 | 82.29 | 83.20 | 256,287 | +0.11(+0.13%) |
May 03, 2023 | 83.00 | 84.28 | 82.31 | 83.10 | 423,097 | +0.25(+0.30%) |
May 02, 2023 | 83.42 | 83.75 | 82.16 | 82.85 | 349,351 | -0.28(-0.33%) |
May 01, 2023 | 84.94 | 85.28 | 83.10 | 83.13 | 541,044 | -1.97(-2.32%) |
Apr 28, 2023 | 85.74 | 85.79 | 84.42 | 85.10 | 331,803 | -0.99(-1.15%) |
Apr 27, 2023 | 85.41 | 86.11 | 84.67 | 86.09 | 386,029 | +1.32(+1.56%) |
Apr 26, 2023 | 85.52 | 86.41 | 84.40 | 84.77 | 582,315 | -1.66(-1.92%) |
Apr 25, 2023 | 87.24 | 87.91 | 86.13 | 86.43 | 524,004 | -1.21(-1.38%) |
Apr 24, 2023 | 86.57 | 87.73 | 85.93 | 87.64 | 354,901 | +1.20(+1.39%) |
Apr 21, 2023 | 85.38 | 86.52 | 84.88 | 86.44 | 1,182,950 | +1.68(+1.98%) |
Apr 20, 2023 | 83.63 | 85.00 | 83.63 | 84.76 | 567,487 | +0.31(+0.36%) |
Apr 19, 2023 | 83.49 | 84.57 | 83.49 | 84.45 | 359,459 | +0.47(+0.55%) |
Apr 18, 2023 | 85.71 | 85.71 | 83.18 | 83.99 | 407,591 | -2.03(-2.36%) |
Apr 17, 2023 | 85.25 | 86.23 | 85.12 | 86.02 | 473,830 | +0.64(+0.76%) |
Apr 14, 2023 | 85.72 | 86.22 | 84.61 | 85.38 | 241,970 | -0.76(-0.89%) |
Apr 13, 2023 | 85.39 | 86.51 | 84.61 | 86.14 | 276,240 | +1.28(+1.51%) |
Apr 12, 2023 | 85.70 | 86.24 | 84.83 | 84.86 | 315,721 | -0.32(-0.37%) |
Apr 11, 2023 | 84.75 | 85.45 | 84.17 | 85.18 | 220,691 | +0.32(+0.37%) |
Apr 10, 2023 | 83.56 | 84.91 | 83.56 | 84.86 | 305,833 | +1.16(+1.39%) |
Apr 06, 2023 | 84.69 | 84.91 | 83.22 | 83.70 | 289,851 | -0.75(-0.89%) |
Apr 05, 2023 | 83.40 | 84.49 | 82.87 | 84.45 | 294,935 | +1.26(+1.51%) |
Apr 04, 2023 | 84.23 | 84.39 | 82.62 | 83.19 | 446,535 | -1.14(-1.35%) |