Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 82.61 | 83.82 | 82.61 | 83.40 | 6,955,477 | +1.21(+1.47%) |
Jun 29, 2023 | 82.20 | 84.10 | 81.51 | 82.19 | 8,567,875 | -0.51(-0.62%) |
Jun 28, 2023 | 83.60 | 83.73 | 82.59 | 82.71 | 6,952,314 | -0.52(-0.63%) |
Jun 27, 2023 | 82.36 | 83.72 | 82.33 | 83.23 | 6,947,786 | +0.72(+0.88%) |
Jun 26, 2023 | 81.37 | 82.82 | 81.24 | 82.51 | 7,953,693 | +1.48(+1.83%) |
Jun 23, 2023 | 81.16 | 81.52 | 80.75 | 81.03 | 6,808,087 | -0.40(-0.49%) |
Jun 22, 2023 | 79.62 | 81.44 | 79.44 | 81.42 | 4,932,577 | +1.35(+1.68%) |
Jun 21, 2023 | 80.78 | 80.97 | 79.97 | 80.08 | 5,334,328 | -0.94(-1.16%) |
Jun 20, 2023 | 80.82 | 81.11 | 80.68 | 81.02 | 5,303,656 | -0.08(-0.10%) |
Jun 16, 2023 | 80.48 | 81.34 | 80.08 | 81.10 | 12,368,601 | +0.52(+0.65%) |
Jun 15, 2023 | 80.55 | 80.71 | 79.72 | 80.57 | 7,172,126 | +0.21(+0.26%) |
Jun 14, 2023 | 80.40 | 80.90 | 80.09 | 80.36 | 8,032,794 | +0.52(+0.66%) |
Jun 13, 2023 | 79.34 | 80.58 | 79.02 | 79.84 | 8,382,327 | +0.92(+1.17%) |
Jun 12, 2023 | 79.52 | 79.54 | 78.85 | 78.92 | 8,030,109 | -0.60(-0.76%) |
Jun 09, 2023 | 79.13 | 79.83 | 79.11 | 79.52 | 5,887,306 | +0.36(+0.45%) |
Jun 08, 2023 | 79.65 | 79.90 | 79.03 | 79.17 | 4,487,783 | -0.47(-0.60%) |
Jun 07, 2023 | 80.02 | 80.09 | 78.68 | 79.64 | 5,575,362 | -0.38(-0.47%) |
Jun 06, 2023 | 80.14 | 80.19 | 79.60 | 80.02 | 4,776,003 | +0.04(+0.05%) |
Jun 05, 2023 | 79.99 | 80.28 | 79.74 | 79.98 | 4,111,831 | +0.34(+0.42%) |
Jun 02, 2023 | 79.38 | 79.77 | 78.98 | 79.64 | 5,959,817 | +0.30(+0.37%) |
Jun 01, 2023 | 79.39 | 80.35 | 79.15 | 79.34 | 8,798,787 | +0.00(+0.00%) |
May 31, 2023 | 79.25 | 79.95 | 78.83 | 79.34 | 9,418,527 | +0.18(+0.22%) |
May 30, 2023 | 78.16 | 79.41 | 78.05 | 79.17 | 8,278,035 | +1.35(+1.73%) |
May 26, 2023 | 76.52 | 77.95 | 76.20 | 77.82 | 5,303,229 | +1.50(+1.97%) |
May 25, 2023 | 76.75 | 76.76 | 75.94 | 76.32 | 6,897,072 | -0.66(-0.86%) |
May 24, 2023 | 78.21 | 78.54 | 76.94 | 76.98 | 5,404,968 | -1.31(-1.67%) |
May 23, 2023 | 78.26 | 78.66 | 77.90 | 78.29 | 5,341,049 | +0.07(+0.09%) |
May 22, 2023 | 77.87 | 78.50 | 77.75 | 78.22 | 8,251,640 | +0.47(+0.60%) |
May 19, 2023 | 77.41 | 77.93 | 77.28 | 77.75 | 6,365,331 | +0.40(+0.51%) |
May 18, 2023 | 77.17 | 77.51 | 76.69 | 77.36 | 5,332,976 | +0.30(+0.39%) |
May 17, 2023 | 76.94 | 77.35 | 76.52 | 77.06 | 4,693,970 | +0.11(+0.14%) |
May 16, 2023 | 76.88 | 77.21 | 76.32 | 76.95 | 6,561,261 | -0.54(-0.70%) |
May 15, 2023 | 76.48 | 77.98 | 76.29 | 77.49 | 13,132,788 | +0.95(+1.24%) |
May 12, 2023 | 75.78 | 77.35 | 75.78 | 76.54 | 5,918,549 | +0.33(+0.43%) |
May 11, 2023 | 75.46 | 76.45 | 75.25 | 76.22 | 7,017,757 | +1.03(+1.37%) |
May 10, 2023 | 75.78 | 75.83 | 74.69 | 75.19 | 7,305,220 | +0.48(+0.65%) |
May 09, 2023 | 74.47 | 74.74 | 74.10 | 74.70 | 4,804,078 | -0.04(-0.05%) |
May 08, 2023 | 74.87 | 75.24 | 74.63 | 74.74 | 4,114,140 | -0.45(-0.59%) |
May 05, 2023 | 74.03 | 75.22 | 74.01 | 75.19 | 5,258,845 | +1.40(+1.89%) |
May 04, 2023 | 74.10 | 74.13 | 72.82 | 73.79 | 9,785,428 | -0.63(-0.85%) |
May 03, 2023 | 74.94 | 75.37 | 74.34 | 74.43 | 5,669,945 | -0.76(-1.01%) |
May 02, 2023 | 76.22 | 76.28 | 74.70 | 75.19 | 9,167,304 | -1.41(-1.85%) |
May 01, 2023 | 76.77 | 77.01 | 76.47 | 76.60 | 5,764,696 | -0.28(-0.36%) |
Apr 28, 2023 | 76.83 | 77.06 | 76.12 | 76.88 | 9,931,597 | +0.10(+0.13%) |
Apr 27, 2023 | 76.35 | 77.03 | 76.00 | 76.78 | 12,276,140 | +0.79(+1.04%) |
Apr 26, 2023 | 78.26 | 78.92 | 75.68 | 75.99 | 50,871,076 | -9.82(-11.45%) |
Apr 25, 2023 | 84.99 | 86.08 | 84.65 | 85.81 | 13,568,601 | +0.64(+0.75%) |
Apr 24, 2023 | 84.34 | 85.33 | 84.17 | 85.17 | 8,241,827 | +0.55(+0.65%) |
Apr 21, 2023 | 84.79 | 85.02 | 84.53 | 84.62 | 5,672,422 | -0.04(-0.05%) |
Apr 20, 2023 | 84.75 | 85.20 | 84.58 | 84.66 | 7,242,640 | +0.05(+0.06%) |
Apr 19, 2023 | 84.50 | 84.83 | 84.49 | 84.61 | 5,307,570 | -0.03(-0.04%) |
Apr 18, 2023 | 84.69 | 84.94 | 84.42 | 84.64 | 5,053,236 | +0.05(+0.06%) |
Apr 17, 2023 | 84.17 | 84.62 | 83.72 | 84.59 | 4,634,052 | +0.23(+0.27%) |
Apr 14, 2023 | 84.37 | 84.73 | 84.15 | 84.36 | 3,577,762 | -0.31(-0.36%) |
Apr 13, 2023 | 84.46 | 84.87 | 84.35 | 84.67 | 5,505,978 | +0.62(+0.74%) |
Apr 12, 2023 | 84.37 | 84.59 | 83.96 | 84.04 | 7,184,532 | -0.14(-0.16%) |
Apr 11, 2023 | 84.35 | 84.77 | 84.08 | 84.18 | 8,417,377 | -0.39(-0.46%) |
Apr 10, 2023 | 84.33 | 84.69 | 84.06 | 84.57 | 5,002,115 | +0.26(+0.31%) |
Apr 06, 2023 | 84.59 | 84.74 | 84.27 | 84.31 | 6,695,233 | -0.16(-0.19%) |
Apr 05, 2023 | 84.29 | 84.96 | 84.00 | 84.47 | 7,620,027 | +0.23(+0.27%) |
Apr 04, 2023 | 84.22 | 84.66 | 84.10 | 84.24 | 7,795,639 | -0.18(-0.21%) |