Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.50 | 84.72 | 83.50 | 84.30 | 6,881,244 | +1.22(+1.47%) |
Jun 29, 2023 | 83.09 | 85.00 | 82.39 | 83.08 | 8,476,433 | -0.52(-0.62%) |
Jun 28, 2023 | 84.50 | 84.63 | 83.48 | 83.60 | 6,878,114 | -0.53(-0.63%) |
Jun 27, 2023 | 83.25 | 84.62 | 83.22 | 84.13 | 6,873,635 | +0.73(+0.88%) |
Jun 26, 2023 | 82.25 | 83.71 | 82.12 | 83.40 | 7,868,806 | +1.50(+1.83%) |
Jun 23, 2023 | 82.04 | 82.40 | 81.62 | 81.90 | 6,735,427 | -0.40(-0.49%) |
Jun 22, 2023 | 80.48 | 82.32 | 80.30 | 82.30 | 4,879,933 | +1.36(+1.68%) |
Jun 21, 2023 | 81.65 | 81.84 | 80.83 | 80.94 | 5,277,397 | -0.95(-1.16%) |
Jun 20, 2023 | 81.69 | 81.99 | 81.55 | 81.89 | 5,247,052 | -0.08(-0.10%) |
Jun 16, 2023 | 81.35 | 82.22 | 80.94 | 81.97 | 12,236,595 | +0.53(+0.65%) |
Jun 15, 2023 | 81.42 | 81.58 | 80.58 | 81.44 | 7,095,580 | +0.21(+0.26%) |
Jun 14, 2023 | 81.27 | 81.77 | 80.95 | 81.23 | 7,947,063 | +0.53(+0.66%) |
Jun 13, 2023 | 80.20 | 81.45 | 79.87 | 80.70 | 8,292,865 | +0.93(+1.17%) |
Jun 12, 2023 | 80.38 | 80.40 | 79.70 | 79.77 | 7,944,406 | -0.61(-0.76%) |
Jun 09, 2023 | 79.98 | 80.69 | 79.96 | 80.38 | 5,824,473 | +0.36(+0.45%) |
Jun 08, 2023 | 80.51 | 80.76 | 79.88 | 80.02 | 4,439,887 | -0.48(-0.60%) |
Jun 07, 2023 | 80.88 | 80.95 | 79.53 | 80.50 | 5,515,858 | -0.38(-0.47%) |
Jun 06, 2023 | 81.00 | 81.05 | 80.46 | 80.88 | 4,725,030 | +0.04(+0.05%) |
Jun 05, 2023 | 80.85 | 81.15 | 80.60 | 80.84 | 4,067,947 | +0.34(+0.42%) |
Jun 02, 2023 | 80.24 | 80.63 | 79.83 | 80.50 | 5,896,210 | +0.30(+0.37%) |
Jun 01, 2023 | 80.25 | 81.22 | 80.00 | 80.20 | 8,704,880 | +0.00(+0.00%) |
May 31, 2023 | 80.10 | 80.81 | 79.68 | 80.20 | 9,318,006 | +0.18(+0.22%) |
May 30, 2023 | 79.00 | 80.27 | 78.89 | 80.02 | 8,189,686 | +1.36(+1.73%) |
May 26, 2023 | 77.35 | 78.79 | 77.02 | 78.66 | 5,246,630 | +1.52(+1.97%) |
May 25, 2023 | 77.58 | 77.59 | 76.76 | 77.14 | 6,823,462 | -0.67(-0.86%) |
May 24, 2023 | 79.05 | 79.39 | 77.77 | 77.81 | 5,347,283 | -1.32(-1.67%) |
May 23, 2023 | 79.10 | 79.50 | 78.74 | 79.13 | 5,284,046 | +0.07(+0.09%) |
May 22, 2023 | 78.71 | 79.35 | 78.59 | 79.06 | 8,163,573 | +0.47(+0.60%) |
May 19, 2023 | 78.25 | 78.78 | 78.11 | 78.59 | 6,297,396 | +0.40(+0.51%) |
May 18, 2023 | 78.00 | 78.35 | 77.52 | 78.19 | 5,276,059 | +0.30(+0.39%) |
May 17, 2023 | 77.77 | 78.19 | 77.35 | 77.89 | 4,643,873 | +0.11(+0.14%) |
May 16, 2023 | 77.71 | 78.04 | 77.14 | 77.78 | 6,491,235 | -0.55(-0.70%) |
May 15, 2023 | 77.31 | 78.82 | 77.11 | 78.33 | 12,992,626 | +0.96(+1.24%) |
May 12, 2023 | 76.60 | 78.18 | 76.60 | 77.37 | 5,855,382 | +0.33(+0.43%) |
May 11, 2023 | 76.27 | 77.27 | 76.06 | 77.04 | 6,942,859 | +1.04(+1.37%) |
May 10, 2023 | 76.60 | 76.65 | 75.50 | 76.00 | 7,227,254 | +0.49(+0.65%) |
May 09, 2023 | 75.27 | 75.55 | 74.89 | 75.51 | 4,752,806 | -0.04(-0.05%) |
May 08, 2023 | 75.68 | 76.05 | 75.44 | 75.55 | 4,070,231 | -0.45(-0.59%) |
May 05, 2023 | 74.83 | 76.03 | 74.81 | 76.00 | 5,202,719 | +1.41(+1.89%) |
May 04, 2023 | 74.90 | 74.92 | 73.61 | 74.59 | 9,680,991 | -0.64(-0.85%) |
May 03, 2023 | 75.75 | 76.18 | 75.14 | 75.23 | 5,609,432 | -0.77(-1.01%) |
May 02, 2023 | 77.04 | 77.10 | 75.50 | 76.00 | 9,069,464 | -1.43(-1.85%) |
May 01, 2023 | 77.60 | 77.84 | 77.29 | 77.43 | 5,703,171 | -0.28(-0.36%) |
Apr 28, 2023 | 77.66 | 77.89 | 76.94 | 77.71 | 9,825,600 | +0.10(+0.13%) |
Apr 27, 2023 | 77.17 | 77.86 | 76.82 | 77.61 | 12,145,121 | +0.80(+1.04%) |
Apr 26, 2023 | 79.10 | 79.77 | 76.50 | 76.81 | 50,328,144 | -9.93(-11.45%) |
Apr 25, 2023 | 85.91 | 87.01 | 85.56 | 86.74 | 13,423,788 | +0.65(+0.76%) |
Apr 24, 2023 | 85.25 | 86.25 | 85.08 | 86.09 | 8,153,865 | +0.56(+0.65%) |
Apr 21, 2023 | 85.70 | 85.94 | 85.44 | 85.53 | 5,611,882 | -0.04(-0.05%) |
Apr 20, 2023 | 85.66 | 86.12 | 85.49 | 85.57 | 7,165,342 | +0.05(+0.06%) |
Apr 19, 2023 | 85.41 | 85.75 | 85.40 | 85.52 | 5,250,924 | -0.03(-0.04%) |
Apr 18, 2023 | 85.60 | 85.86 | 85.33 | 85.55 | 4,999,305 | +0.05(+0.06%) |
Apr 17, 2023 | 85.08 | 85.53 | 84.62 | 85.50 | 4,584,594 | +0.23(+0.27%) |
Apr 14, 2023 | 85.28 | 85.64 | 85.06 | 85.27 | 3,539,578 | -0.31(-0.36%) |
Apr 13, 2023 | 85.37 | 85.78 | 85.26 | 85.58 | 5,447,215 | +0.63(+0.74%) |
Apr 12, 2023 | 85.28 | 85.50 | 84.87 | 84.95 | 7,107,854 | -0.14(-0.16%) |
Apr 11, 2023 | 85.26 | 85.68 | 84.99 | 85.09 | 8,327,541 | -0.39(-0.46%) |
Apr 10, 2023 | 85.24 | 85.60 | 84.96 | 85.48 | 4,948,729 | +0.26(+0.31%) |
Apr 06, 2023 | 85.50 | 85.65 | 85.18 | 85.22 | 6,623,777 | -0.16(-0.19%) |
Apr 05, 2023 | 85.20 | 85.88 | 84.91 | 85.38 | 7,538,701 | +0.23(+0.27%) |
Apr 04, 2023 | 85.13 | 85.57 | 85.01 | 85.15 | 7,712,439 | -0.18(-0.21%) |