Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 84.23 | 85.49 | 83.18 | 84.95 | 681,469 | +1.84(+2.22%) |
Jun 29, 2023 | 81.88 | 83.33 | 81.88 | 83.10 | 347,479 | +1.63(+2.00%) |
Jun 28, 2023 | 81.69 | 82.11 | 80.63 | 81.48 | 436,488 | -0.34(-0.42%) |
Jun 27, 2023 | 80.51 | 82.45 | 80.05 | 81.82 | 484,883 | +0.99(+1.23%) |
Jun 26, 2023 | 79.37 | 81.74 | 79.17 | 80.83 | 685,421 | +1.67(+2.11%) |
Jun 23, 2023 | 79.02 | 80.27 | 78.81 | 79.16 | 1,499,134 | -1.27(-1.58%) |
Jun 22, 2023 | 81.97 | 81.97 | 79.74 | 80.44 | 720,033 | -1.70(-2.07%) |
Jun 21, 2023 | 81.47 | 82.98 | 80.90 | 82.13 | 561,825 | -0.09(-0.11%) |
Jun 20, 2023 | 83.86 | 83.86 | 82.08 | 82.22 | 652,510 | -1.81(-2.16%) |
Jun 16, 2023 | 84.77 | 85.08 | 83.48 | 84.03 | 1,143,052 | -0.64(-0.75%) |
Jun 15, 2023 | 84.04 | 85.24 | 83.85 | 84.67 | 555,978 | +0.03(+0.03%) |
Jun 14, 2023 | 87.04 | 87.14 | 84.11 | 84.64 | 672,277 | -2.67(-3.05%) |
Jun 13, 2023 | 83.52 | 88.75 | 83.52 | 87.31 | 1,303,845 | +3.91(+4.69%) |
Jun 12, 2023 | 83.06 | 84.17 | 82.02 | 83.40 | 391,681 | +0.75(+0.90%) |
Jun 09, 2023 | 83.43 | 84.28 | 82.30 | 82.65 | 510,850 | -0.69(-0.82%) |
Jun 08, 2023 | 83.41 | 83.66 | 82.33 | 83.34 | 518,114 | -0.14(-0.16%) |
Jun 07, 2023 | 81.01 | 83.98 | 80.73 | 83.48 | 571,668 | +3.06(+3.80%) |
Jun 06, 2023 | 76.65 | 80.44 | 76.64 | 80.42 | 821,247 | +4.39(+5.78%) |
Jun 05, 2023 | 77.93 | 78.36 | 75.96 | 76.02 | 467,412 | -2.98(-3.77%) |
Jun 02, 2023 | 76.02 | 79.08 | 75.52 | 79.00 | 807,682 | +4.38(+5.87%) |
Jun 01, 2023 | 74.05 | 74.94 | 73.16 | 74.62 | 511,243 | +0.60(+0.81%) |
May 31, 2023 | 75.01 | 75.73 | 72.73 | 74.02 | 751,715 | -1.69(-2.23%) |
May 30, 2023 | 76.65 | 77.43 | 75.55 | 75.71 | 522,323 | -0.32(-0.43%) |
May 26, 2023 | 74.66 | 76.12 | 74.53 | 76.03 | 462,182 | +1.33(+1.78%) |
May 25, 2023 | 73.82 | 75.15 | 73.60 | 74.70 | 520,940 | +0.77(+1.05%) |
May 24, 2023 | 74.42 | 74.82 | 73.03 | 73.93 | 418,620 | -0.76(-1.01%) |
May 23, 2023 | 74.76 | 76.50 | 74.51 | 74.68 | 426,101 | -0.69(-0.91%) |
May 22, 2023 | 74.76 | 75.81 | 74.52 | 75.37 | 391,863 | +0.46(+0.62%) |
May 19, 2023 | 78.72 | 78.72 | 74.32 | 74.91 | 656,936 | -3.54(-4.51%) |
May 18, 2023 | 76.02 | 78.73 | 75.40 | 78.45 | 670,168 | +2.48(+3.27%) |
May 17, 2023 | 74.55 | 76.24 | 74.55 | 75.97 | 620,946 | +1.71(+2.30%) |
May 16, 2023 | 75.48 | 75.92 | 73.61 | 74.26 | 677,139 | -2.03(-2.66%) |
May 15, 2023 | 75.46 | 76.30 | 74.66 | 76.29 | 529,284 | +0.77(+1.03%) |
May 12, 2023 | 75.61 | 75.99 | 74.58 | 75.51 | 604,980 | +0.19(+0.25%) |
May 11, 2023 | 75.96 | 76.45 | 75.05 | 75.33 | 1,134,131 | -0.92(-1.20%) |
May 10, 2023 | 80.23 | 80.23 | 75.17 | 76.25 | 1,064,666 | -2.73(-3.46%) |
May 09, 2023 | 79.50 | 79.66 | 78.84 | 78.98 | 389,315 | -1.67(-2.07%) |
May 08, 2023 | 81.27 | 81.27 | 80.13 | 80.64 | 426,236 | +0.01(+0.01%) |
May 05, 2023 | 80.15 | 80.69 | 79.14 | 80.63 | 918,358 | +2.27(+2.90%) |
May 04, 2023 | 81.70 | 82.39 | 78.14 | 78.36 | 654,555 | -4.26(-5.16%) |
May 03, 2023 | 84.26 | 85.09 | 82.54 | 82.62 | 568,106 | -1.41(-1.68%) |
May 02, 2023 | 83.34 | 84.04 | 81.42 | 84.04 | 526,528 | +0.12(+0.14%) |
May 01, 2023 | 82.77 | 84.43 | 82.43 | 83.92 | 645,093 | +1.22(+1.47%) |
Apr 28, 2023 | 82.78 | 84.06 | 82.49 | 82.70 | 736,357 | -0.43(-0.52%) |
Apr 27, 2023 | 80.96 | 83.24 | 78.78 | 83.13 | 875,874 | +2.10(+2.59%) |
Apr 26, 2023 | 81.31 | 82.42 | 80.98 | 81.03 | 651,599 | -0.27(-0.34%) |
Apr 25, 2023 | 83.28 | 83.44 | 80.92 | 81.31 | 586,884 | -2.55(-3.04%) |
Apr 24, 2023 | 84.18 | 85.35 | 83.42 | 83.85 | 427,332 | -0.18(-0.21%) |
Apr 21, 2023 | 83.90 | 84.73 | 83.20 | 84.03 | 534,258 | +0.48(+0.57%) |
Apr 20, 2023 | 82.82 | 84.41 | 82.51 | 83.55 | 475,935 | +0.07(+0.08%) |
Apr 19, 2023 | 82.41 | 83.64 | 82.03 | 83.48 | 650,993 | +1.24(+1.51%) |
Apr 18, 2023 | 81.12 | 82.69 | 81.12 | 82.24 | 736,523 | +1.33(+1.64%) |
Apr 17, 2023 | 80.03 | 81.34 | 79.76 | 80.92 | 465,163 | +0.99(+1.23%) |
Apr 14, 2023 | 79.82 | 81.04 | 79.00 | 79.93 | 287,800 | +0.59(+0.75%) |
Apr 13, 2023 | 79.23 | 79.43 | 77.95 | 79.34 | 461,184 | +0.57(+0.72%) |
Apr 12, 2023 | 80.15 | 80.16 | 78.11 | 78.77 | 511,999 | -0.37(-0.47%) |
Apr 11, 2023 | 77.36 | 79.63 | 77.03 | 79.14 | 444,623 | +2.23(+2.90%) |
Apr 10, 2023 | 74.20 | 77.19 | 74.20 | 76.91 | 481,279 | +2.58(+3.46%) |
Apr 06, 2023 | 75.64 | 75.79 | 74.07 | 74.33 | 587,255 | -1.25(-1.65%) |
Apr 05, 2023 | 77.14 | 77.35 | 74.69 | 75.58 | 794,364 | -2.24(-2.88%) |
Apr 04, 2023 | 80.94 | 80.94 | 77.60 | 77.83 | 694,593 | -2.29(-2.86%) |