Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 87.88 | 88.20 | 87.62 | 87.88 | 20,200 | +0.61(+0.70%) |
Jun 29, 2023 | 86.30 | 87.31 | 86.30 | 87.27 | 31,929 | +1.04(+1.20%) |
Jun 28, 2023 | 86.19 | 86.23 | 85.73 | 86.23 | 36,190 | -0.02(-0.02%) |
Jun 27, 2023 | 84.99 | 86.37 | 84.84 | 86.25 | 23,708 | +1.40(+1.66%) |
Jun 26, 2023 | 84.28 | 85.30 | 84.28 | 84.84 | 26,397 | +0.62(+0.74%) |
Jun 23, 2023 | 84.37 | 84.78 | 84.15 | 84.22 | 29,410 | -0.95(-1.11%) |
Jun 22, 2023 | 85.39 | 85.39 | 84.83 | 85.17 | 37,378 | -0.51(-0.60%) |
Jun 21, 2023 | 85.42 | 85.99 | 85.18 | 85.68 | 144,635 | -0.11(-0.13%) |
Jun 20, 2023 | 86.13 | 86.13 | 85.40 | 85.79 | 48,633 | -0.61(-0.71%) |
Jun 16, 2023 | 86.98 | 87.14 | 86.10 | 86.41 | 25,536 | -0.33(-0.38%) |
Jun 15, 2023 | 85.64 | 86.73 | 85.63 | 86.73 | 31,528 | +0.82(+0.96%) |
Jun 14, 2023 | 86.53 | 87.05 | 85.37 | 85.91 | 59,281 | -0.50(-0.58%) |
Jun 13, 2023 | 85.89 | 86.72 | 85.68 | 86.42 | 54,044 | +0.94(+1.10%) |
Jun 12, 2023 | 85.22 | 85.63 | 85.01 | 85.48 | 56,544 | +0.44(+0.51%) |
Jun 09, 2023 | 85.66 | 85.66 | 84.83 | 85.04 | 41,296 | -0.50(-0.59%) |
Jun 08, 2023 | 85.73 | 85.73 | 85.12 | 85.55 | 34,004 | -0.41(-0.47%) |
Jun 07, 2023 | 85.06 | 86.06 | 84.89 | 85.95 | 26,333 | +1.29(+1.52%) |
Jun 06, 2023 | 82.80 | 84.81 | 82.80 | 84.67 | 52,342 | +1.76(+2.12%) |
Jun 05, 2023 | 83.31 | 83.63 | 82.48 | 82.91 | 39,693 | -0.96(-1.14%) |
Jun 02, 2023 | 82.19 | 83.86 | 82.19 | 83.86 | 65,505 | +2.73(+3.37%) |
Jun 01, 2023 | 80.59 | 81.30 | 80.20 | 81.13 | 51,105 | +0.64(+0.80%) |
May 31, 2023 | 81.28 | 81.28 | 80.04 | 80.49 | 22,936 | -1.15(-1.41%) |
May 30, 2023 | 82.03 | 82.28 | 81.30 | 81.64 | 42,268 | -0.09(-0.11%) |
May 26, 2023 | 81.01 | 81.78 | 80.86 | 81.73 | 120,416 | +0.87(+1.08%) |
May 25, 2023 | 80.92 | 81.09 | 80.28 | 80.86 | 20,840 | -0.08(-0.10%) |
May 24, 2023 | 81.44 | 81.44 | 80.67 | 80.94 | 36,841 | -0.72(-0.88%) |
May 23, 2023 | 82.19 | 82.87 | 81.66 | 81.66 | 48,143 | -0.82(-1.00%) |
May 22, 2023 | 82.33 | 82.83 | 82.05 | 82.48 | 54,278 | +0.42(+0.51%) |
May 19, 2023 | 83.28 | 83.28 | 81.88 | 82.06 | 25,970 | -0.74(-0.90%) |
May 18, 2023 | 82.11 | 82.95 | 81.86 | 82.81 | 48,198 | +0.62(+0.76%) |
May 17, 2023 | 81.17 | 82.25 | 80.86 | 82.18 | 27,791 | +1.48(+1.84%) |
May 16, 2023 | 81.66 | 81.66 | 80.70 | 80.70 | 77,625 | -1.21(-1.47%) |
May 15, 2023 | 81.60 | 82.17 | 81.25 | 81.91 | 24,278 | +0.66(+0.81%) |
May 12, 2023 | 81.67 | 81.67 | 80.76 | 81.24 | 42,359 | -0.04(-0.05%) |
May 11, 2023 | 81.45 | 81.48 | 80.95 | 81.28 | 15,494 | -0.50(-0.62%) |
May 10, 2023 | 82.64 | 82.64 | 81.07 | 81.79 | 25,916 | +0.12(+0.15%) |
May 09, 2023 | 81.47 | 81.91 | 81.30 | 81.67 | 34,829 | -0.27(-0.33%) |
May 08, 2023 | 82.59 | 82.69 | 81.70 | 81.94 | 95,733 | -0.20(-0.25%) |
May 05, 2023 | 81.67 | 82.40 | 81.60 | 82.14 | 68,785 | +1.63(+2.03%) |
May 04, 2023 | 81.20 | 81.38 | 80.10 | 80.51 | 81,499 | -1.37(-1.67%) |
May 03, 2023 | 82.25 | 83.35 | 81.84 | 81.88 | 41,815 | -0.06(-0.07%) |
May 02, 2023 | 82.80 | 82.80 | 80.90 | 81.94 | 47,732 | -1.17(-1.40%) |
May 01, 2023 | 83.00 | 83.75 | 83.00 | 83.10 | 43,933 | -0.06(-0.07%) |
Apr 28, 2023 | 82.24 | 83.22 | 82.24 | 83.16 | 28,119 | +0.83(+1.01%) |
Apr 27, 2023 | 81.29 | 82.41 | 81.05 | 82.33 | 31,420 | +1.28(+1.57%) |
Apr 26, 2023 | 81.60 | 81.92 | 80.97 | 81.06 | 47,883 | -0.72(-0.88%) |
Apr 25, 2023 | 82.86 | 82.99 | 81.78 | 81.78 | 91,642 | -1.61(-1.93%) |
Apr 24, 2023 | 83.28 | 83.76 | 83.05 | 83.39 | 41,100 | -0.01(-0.01%) |
Apr 21, 2023 | 83.53 | 83.53 | 82.83 | 83.40 | 31,392 | -0.07(-0.08%) |
Apr 20, 2023 | 83.10 | 83.78 | 83.10 | 83.47 | 21,535 | -0.24(-0.28%) |
Apr 19, 2023 | 83.16 | 83.88 | 83.14 | 83.71 | 24,500 | +0.16(+0.19%) |
Apr 18, 2023 | 84.09 | 84.09 | 83.19 | 83.55 | 25,503 | -0.15(-0.18%) |
Apr 17, 2023 | 83.30 | 83.70 | 83.09 | 83.70 | 13,348 | +0.62(+0.74%) |
Apr 14, 2023 | 83.68 | 84.07 | 82.66 | 83.08 | 27,535 | -0.46(-0.56%) |
Apr 13, 2023 | 83.27 | 83.69 | 82.74 | 83.55 | 194,792 | +0.63(+0.76%) |
Apr 12, 2023 | 84.08 | 84.08 | 82.88 | 82.92 | 23,598 | -0.52(-0.63%) |
Apr 11, 2023 | 82.96 | 83.73 | 82.96 | 83.44 | 27,943 | +0.75(+0.91%) |
Apr 10, 2023 | 81.25 | 82.69 | 81.25 | 82.69 | 26,605 | +1.04(+1.27%) |
Apr 06, 2023 | 81.81 | 81.88 | 81.29 | 81.65 | 30,233 | -0.16(-0.19%) |
Apr 05, 2023 | 82.10 | 82.10 | 81.33 | 81.81 | 20,351 | -0.56(-0.68%) |
Apr 04, 2023 | 84.08 | 84.08 | 81.94 | 82.37 | 47,997 | -1.38(-1.64%) |