Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 87.73 | 88.85 | 87.60 | 88.52 | 2,543,826 | +1.15(+1.31%) |
Jun 29, 2023 | 87.65 | 87.92 | 86.89 | 87.37 | 2,718,259 | -0.13(-0.15%) |
Jun 28, 2023 | 87.80 | 88.08 | 87.13 | 87.50 | 3,526,950 | -0.27(-0.31%) |
Jun 27, 2023 | 86.67 | 88.13 | 86.53 | 87.77 | 2,626,143 | +1.29(+1.49%) |
Jun 26, 2023 | 85.41 | 86.61 | 85.08 | 86.48 | 2,473,746 | +1.60(+1.88%) |
Jun 23, 2023 | 84.89 | 85.37 | 84.38 | 84.89 | 5,803,892 | -0.72(-0.85%) |
Jun 22, 2023 | 85.64 | 86.01 | 85.23 | 85.61 | 3,076,087 | -0.03(-0.03%) |
Jun 21, 2023 | 84.37 | 85.78 | 84.19 | 85.64 | 2,155,763 | +0.66(+0.77%) |
Jun 20, 2023 | 84.85 | 85.25 | 84.08 | 84.98 | 2,302,581 | -0.62(-0.72%) |
Jun 16, 2023 | 86.72 | 87.01 | 85.57 | 85.60 | 5,639,813 | -0.61(-0.70%) |
Jun 15, 2023 | 84.61 | 86.78 | 84.59 | 86.21 | 4,519,703 | +2.14(+2.55%) |
Jun 14, 2023 | 84.92 | 85.77 | 83.71 | 84.06 | 2,321,432 | -0.28(-0.34%) |
Jun 13, 2023 | 82.68 | 84.54 | 82.56 | 84.35 | 2,424,940 | +2.02(+2.45%) |
Jun 12, 2023 | 82.45 | 82.61 | 81.95 | 82.33 | 2,064,646 | -0.13(-0.15%) |
Jun 09, 2023 | 82.49 | 82.63 | 81.86 | 82.46 | 2,082,695 | +0.13(+0.15%) |
Jun 08, 2023 | 82.35 | 82.68 | 81.85 | 82.33 | 3,083,227 | -0.17(-0.20%) |
Jun 07, 2023 | 81.18 | 82.53 | 80.64 | 82.50 | 3,093,735 | +1.66(+2.06%) |
Jun 06, 2023 | 80.49 | 81.28 | 80.12 | 80.83 | 2,936,984 | +0.34(+0.43%) |
Jun 05, 2023 | 81.36 | 81.65 | 80.36 | 80.49 | 2,860,786 | -0.61(-0.75%) |
Jun 02, 2023 | 79.12 | 81.51 | 79.02 | 81.10 | 3,802,354 | +3.39(+4.36%) |
Jun 01, 2023 | 76.35 | 77.99 | 75.37 | 77.71 | 4,010,944 | +1.64(+2.15%) |
May 31, 2023 | 75.98 | 76.38 | 75.35 | 76.07 | 6,277,158 | -0.70(-0.91%) |
May 30, 2023 | 77.71 | 77.99 | 76.32 | 76.77 | 2,716,857 | -1.10(-1.41%) |
May 26, 2023 | 77.64 | 78.17 | 77.40 | 77.86 | 2,587,164 | +0.48(+0.62%) |
May 25, 2023 | 77.23 | 77.50 | 76.43 | 77.38 | 3,530,208 | +0.07(+0.09%) |
May 24, 2023 | 78.94 | 79.10 | 77.19 | 77.32 | 2,590,253 | -2.12(-2.66%) |
May 23, 2023 | 79.47 | 80.30 | 79.22 | 79.43 | 2,877,038 | -0.59(-0.73%) |
May 22, 2023 | 80.96 | 81.18 | 79.58 | 80.02 | 2,276,474 | -0.76(-0.95%) |
May 19, 2023 | 81.41 | 81.62 | 80.37 | 80.78 | 2,542,138 | +0.19(+0.23%) |
May 18, 2023 | 80.31 | 80.86 | 79.69 | 80.60 | 3,139,475 | +0.05(+0.06%) |
May 17, 2023 | 79.97 | 80.82 | 79.81 | 80.55 | 2,913,946 | +1.08(+1.36%) |
May 16, 2023 | 80.78 | 81.19 | 79.44 | 79.47 | 2,801,279 | -1.93(-2.37%) |
May 15, 2023 | 81.08 | 82.08 | 80.51 | 81.40 | 2,255,461 | +0.59(+0.73%) |
May 12, 2023 | 80.96 | 81.26 | 79.92 | 80.81 | 2,680,696 | +0.53(+0.66%) |
May 11, 2023 | 79.39 | 80.39 | 79.39 | 80.28 | 1,994,924 | +0.02(+0.02%) |
May 10, 2023 | 81.95 | 82.19 | 79.50 | 80.26 | 2,434,150 | -1.14(-1.40%) |
May 09, 2023 | 81.21 | 81.77 | 80.56 | 81.40 | 1,995,308 | -0.16(-0.19%) |
May 08, 2023 | 82.85 | 82.85 | 81.31 | 81.56 | 1,906,573 | -0.57(-0.70%) |
May 05, 2023 | 81.66 | 82.78 | 81.43 | 82.13 | 3,992,599 | +1.62(+2.01%) |
May 04, 2023 | 81.49 | 81.61 | 80.18 | 80.52 | 4,622,754 | -1.05(-1.29%) |
May 03, 2023 | 83.16 | 84.66 | 81.52 | 81.57 | 6,383,459 | +1.56(+1.95%) |
May 02, 2023 | 80.60 | 81.02 | 78.92 | 80.01 | 3,866,582 | -1.10(-1.36%) |
May 01, 2023 | 81.23 | 81.61 | 80.91 | 81.11 | 2,404,858 | +0.09(+0.11%) |
Apr 28, 2023 | 80.22 | 81.29 | 80.09 | 81.02 | 3,103,722 | +0.42(+0.52%) |
Apr 27, 2023 | 80.13 | 80.64 | 78.15 | 80.60 | 4,971,934 | +0.34(+0.42%) |
Apr 26, 2023 | 81.64 | 81.92 | 79.82 | 80.26 | 3,564,893 | -1.99(-2.41%) |
Apr 25, 2023 | 82.83 | 83.20 | 81.97 | 82.25 | 2,158,431 | -1.04(-1.25%) |
Apr 24, 2023 | 83.41 | 83.70 | 82.90 | 83.29 | 2,173,314 | -0.01(-0.01%) |
Apr 21, 2023 | 83.87 | 83.87 | 82.81 | 83.30 | 8,050,017 | -0.26(-0.31%) |
Apr 20, 2023 | 83.63 | 84.07 | 83.20 | 83.56 | 3,013,256 | -0.49(-0.58%) |
Apr 19, 2023 | 84.70 | 84.86 | 83.34 | 84.05 | 3,334,101 | -0.88(-1.03%) |
Apr 18, 2023 | 85.41 | 86.08 | 84.55 | 84.92 | 3,402,107 | +0.67(+0.80%) |
Apr 17, 2023 | 84.05 | 85.31 | 83.92 | 84.25 | 3,088,311 | +0.21(+0.25%) |
Apr 14, 2023 | 83.40 | 85.50 | 83.37 | 84.04 | 6,289,849 | +0.92(+1.11%) |
Apr 13, 2023 | 81.80 | 83.23 | 80.19 | 83.11 | 7,172,013 | +1.72(+2.12%) |
Apr 12, 2023 | 80.96 | 81.71 | 80.17 | 81.39 | 8,274,903 | -0.78(-0.95%) |
Apr 11, 2023 | 82.72 | 83.04 | 81.97 | 82.17 | 2,128,284 | -0.01(-0.01%) |
Apr 10, 2023 | 80.92 | 82.20 | 80.72 | 82.18 | 2,052,275 | +1.12(+1.38%) |
Apr 06, 2023 | 80.59 | 81.52 | 79.86 | 81.06 | 3,048,520 | +0.20(+0.25%) |
Apr 05, 2023 | 82.35 | 82.62 | 80.41 | 80.86 | 2,720,895 | -2.03(-2.45%) |
Apr 04, 2023 | 84.81 | 84.99 | 82.47 | 82.89 | 1,812,469 | -2.00(-2.36%) |