Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.53 | 86.57 | 85.40 | 85.92 | 5,623,868 | +1.30(+1.53%) |
Jun 29, 2023 | 83.81 | 84.83 | 83.73 | 84.62 | 3,939,394 | +0.40(+0.47%) |
Jun 28, 2023 | 84.99 | 85.27 | 84.07 | 84.22 | 5,078,343 | -0.77(-0.91%) |
Jun 27, 2023 | 84.73 | 85.07 | 83.93 | 84.99 | 5,126,086 | +0.15(+0.17%) |
Jun 26, 2023 | 85.19 | 85.45 | 84.14 | 84.84 | 4,273,735 | -0.47(-0.55%) |
Jun 23, 2023 | 85.08 | 85.61 | 84.85 | 85.31 | 5,636,235 | +0.07(+0.08%) |
Jun 22, 2023 | 85.83 | 86.07 | 85.06 | 85.24 | 5,293,948 | -0.21(-0.25%) |
Jun 21, 2023 | 86.01 | 86.22 | 85.16 | 85.46 | 5,775,074 | -0.60(-0.70%) |
Jun 20, 2023 | 85.65 | 86.49 | 85.30 | 86.06 | 5,236,125 | -0.20(-0.24%) |
Jun 16, 2023 | 85.42 | 86.81 | 85.42 | 86.26 | 9,413,502 | +0.87(+1.02%) |
Jun 15, 2023 | 85.10 | 85.69 | 84.47 | 85.39 | 5,738,785 | -1.88(-2.15%) |
May 08, 2023 | 86.67 | 87.39 | 86.36 | 87.27 | 3,397,660 | +0.13(+0.14%) |
May 05, 2023 | 86.74 | 87.34 | 86.64 | 87.14 | 4,477,933 | +0.76(+0.88%) |
May 04, 2023 | 87.08 | 87.22 | 85.90 | 86.38 | 4,940,971 | -1.37(-1.57%) |
May 03, 2023 | 87.53 | 89.04 | 87.42 | 87.75 | 7,197,483 | +0.45(+0.51%) |
May 02, 2023 | 87.28 | 88.05 | 86.53 | 87.31 | 5,307,046 | -0.44(-0.50%) |
May 01, 2023 | 87.89 | 88.50 | 87.65 | 87.74 | 5,686,704 | -0.26(-0.30%) |
Apr 28, 2023 | 88.39 | 88.88 | 87.73 | 88.00 | 7,525,556 | -0.42(-0.47%) |
Apr 27, 2023 | 87.01 | 88.51 | 86.92 | 88.42 | 6,599,916 | +1.36(+1.57%) |
Apr 26, 2023 | 86.91 | 87.36 | 85.84 | 87.06 | 9,467,140 | +0.27(+0.31%) |
Apr 25, 2023 | 86.70 | 88.05 | 86.53 | 86.78 | 8,464,096 | +0.00(+0.00%) |
Apr 24, 2023 | 85.41 | 86.87 | 85.14 | 86.78 | 14,946,253 | +3.83(+4.62%) |
Apr 21, 2023 | 81.50 | 85.27 | 80.89 | 82.95 | 13,177,029 | +2.17(+2.68%) |
Apr 20, 2023 | 81.90 | 82.22 | 80.37 | 80.79 | 5,992,808 | -1.34(-1.63%) |
Apr 19, 2023 | 79.20 | 82.57 | 79.00 | 82.12 | 9,289,377 | +3.12(+3.94%) |
Apr 18, 2023 | 80.04 | 80.07 | 78.95 | 79.00 | 4,296,656 | -0.45(-0.57%) |
Apr 17, 2023 | 78.34 | 79.50 | 78.19 | 79.46 | 5,217,451 | +1.36(+1.75%) |
Apr 14, 2023 | 78.99 | 79.15 | 77.74 | 78.10 | 4,456,864 | -0.85(-1.08%) |
Apr 13, 2023 | 78.04 | 78.95 | 77.94 | 78.95 | 5,398,388 | +0.75(+0.97%) |
Apr 12, 2023 | 79.02 | 79.38 | 78.15 | 78.19 | 4,442,269 | -0.18(-0.23%) |
Apr 11, 2023 | 78.13 | 78.48 | 77.90 | 78.38 | 4,569,826 | +0.74(+0.95%) |
Apr 10, 2023 | 77.34 | 77.65 | 76.64 | 77.64 | 3,770,386 | -0.06(-0.07%) |
Apr 06, 2023 | 78.23 | 78.70 | 77.48 | 77.70 | 4,457,442 | +0.03(+0.04%) |
Apr 05, 2023 | 77.15 | 77.85 | 76.51 | 77.67 | 4,670,128 | +0.77(+1.01%) |
Apr 04, 2023 | 77.26 | 77.75 | 76.83 | 76.90 | 4,659,346 | -0.19(-0.25%) |