Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.24 | 85.80 | 84.86 | 85.44 | 2,550,259 | +0.72(+0.85%) |
Jun 29, 2023 | 84.45 | 84.75 | 83.88 | 84.72 | 2,765,348 | +0.05(+0.06%) |
Jun 28, 2023 | 84.86 | 85.46 | 84.48 | 84.67 | 2,895,839 | -0.21(-0.25%) |
Jun 27, 2023 | 82.59 | 85.05 | 82.51 | 84.88 | 3,295,453 | +2.61(+3.17%) |
Jun 26, 2023 | 82.40 | 83.38 | 82.02 | 82.27 | 1,120,996 | +0.04(+0.05%) |
Jun 23, 2023 | 81.63 | 82.44 | 81.53 | 82.23 | 1,298,463 | +0.39(+0.48%) |
Jun 22, 2023 | 81.62 | 82.01 | 81.22 | 81.84 | 1,036,380 | -0.18(-0.22%) |
Jun 21, 2023 | 81.27 | 82.30 | 80.80 | 82.02 | 2,026,621 | +0.48(+0.59%) |
Jun 20, 2023 | 80.89 | 81.91 | 80.58 | 81.54 | 2,181,207 | +0.81(+1.00%) |
Jun 16, 2023 | 81.04 | 81.58 | 80.43 | 80.73 | 1,716,118 | -0.08(-0.10%) |
Jun 15, 2023 | 80.17 | 81.00 | 79.62 | 80.81 | 2,677,828 | +1.59(+2.01%) |
Jun 14, 2023 | 80.40 | 81.10 | 79.02 | 79.22 | 2,707,834 | -1.20(-1.49%) |
Jun 13, 2023 | 80.22 | 80.92 | 80.12 | 80.42 | 1,989,006 | +0.53(+0.66%) |
Jun 12, 2023 | 79.00 | 80.33 | 78.39 | 79.89 | 2,411,355 | +1.13(+1.43%) |
Jun 09, 2023 | 78.67 | 79.27 | 78.22 | 78.76 | 2,292,766 | +0.03(+0.04%) |
Jun 08, 2023 | 78.91 | 79.52 | 78.62 | 78.73 | 1,856,469 | -0.26(-0.33%) |
Jun 07, 2023 | 78.99 | 80.07 | 78.75 | 78.99 | 2,908,489 | +0.10(+0.13%) |
Jun 06, 2023 | 76.40 | 79.05 | 76.40 | 78.89 | 3,377,041 | +2.40(+3.14%) |
Jun 05, 2023 | 76.69 | 76.78 | 75.70 | 76.49 | 1,622,430 | -0.48(-0.62%) |
Jun 02, 2023 | 74.75 | 77.05 | 74.65 | 76.97 | 3,280,677 | +2.79(+3.76%) |
Jun 01, 2023 | 73.12 | 74.28 | 72.85 | 74.18 | 2,272,883 | +1.02(+1.39%) |
May 31, 2023 | 73.79 | 74.11 | 72.48 | 73.16 | 2,613,412 | -1.01(-1.36%) |
May 30, 2023 | 74.44 | 74.64 | 73.90 | 74.17 | 2,075,742 | +0.12(+0.16%) |
May 26, 2023 | 74.17 | 74.20 | 73.24 | 74.05 | 2,748,933 | +0.09(+0.12%) |
May 25, 2023 | 73.97 | 74.68 | 73.67 | 73.96 | 3,388,355 | +0.29(+0.39%) |
May 24, 2023 | 73.89 | 74.39 | 73.46 | 73.67 | 2,580,151 | +0.07(+0.10%) |
May 23, 2023 | 74.72 | 74.72 | 73.41 | 73.60 | 3,846,107 | -1.51(-2.01%) |
May 22, 2023 | 76.31 | 76.89 | 75.08 | 75.11 | 2,210,621 | -1.16(-1.52%) |
May 19, 2023 | 77.84 | 77.84 | 75.86 | 76.27 | 2,777,117 | -1.42(-1.83%) |
May 18, 2023 | 76.46 | 77.79 | 76.31 | 77.69 | 2,567,149 | +0.92(+1.20%) |
May 17, 2023 | 76.03 | 76.89 | 75.83 | 76.77 | 2,113,589 | +0.80(+1.05%) |
May 16, 2023 | 75.23 | 76.19 | 74.54 | 75.97 | 2,604,270 | -0.09(-0.12%) |
May 15, 2023 | 75.72 | 76.22 | 75.16 | 76.06 | 2,011,392 | +0.39(+0.52%) |
May 12, 2023 | 76.35 | 76.64 | 74.93 | 75.67 | 2,348,521 | -0.45(-0.59%) |
May 11, 2023 | 75.87 | 76.25 | 75.53 | 76.12 | 1,198,257 | +0.09(+0.12%) |
May 10, 2023 | 76.86 | 76.86 | 75.17 | 76.03 | 1,849,430 | +0.04(+0.05%) |
May 09, 2023 | 75.89 | 76.62 | 75.65 | 75.99 | 1,389,156 | +0.04(+0.05%) |
May 08, 2023 | 75.62 | 76.03 | 75.05 | 75.95 | 2,085,845 | +0.44(+0.58%) |
May 05, 2023 | 75.47 | 75.67 | 74.51 | 75.51 | 2,145,701 | +1.01(+1.36%) |
May 04, 2023 | 75.54 | 75.98 | 74.36 | 74.50 | 2,215,325 | -1.26(-1.66%) |
May 03, 2023 | 75.52 | 77.02 | 75.37 | 75.76 | 2,391,599 | +0.68(+0.91%) |
May 02, 2023 | 75.15 | 75.26 | 73.82 | 75.08 | 2,362,309 | -0.09(-0.12%) |
May 01, 2023 | 75.70 | 76.17 | 75.00 | 75.17 | 2,366,258 | -0.62(-0.82%) |
Apr 28, 2023 | 74.65 | 75.88 | 74.49 | 75.79 | 3,034,566 | +1.32(+1.77%) |
Apr 27, 2023 | 72.58 | 74.47 | 72.58 | 74.47 | 2,351,861 | +2.03(+2.80%) |
Apr 26, 2023 | 73.41 | 74.02 | 72.27 | 72.44 | 2,443,419 | -1.35(-1.83%) |
Apr 25, 2023 | 74.60 | 74.93 | 73.77 | 73.79 | 1,915,333 | -0.83(-1.11%) |
Apr 24, 2023 | 73.83 | 74.64 | 73.72 | 74.62 | 2,044,046 | +0.70(+0.95%) |
Apr 21, 2023 | 74.12 | 74.59 | 73.44 | 73.92 | 2,664,575 | -0.26(-0.35%) |
Apr 20, 2023 | 74.00 | 75.22 | 73.86 | 74.18 | 4,800,703 | +1.26(+1.73%) |
Apr 19, 2023 | 72.17 | 73.02 | 72.05 | 72.92 | 2,465,266 | +0.20(+0.28%) |
Apr 18, 2023 | 71.56 | 72.81 | 71.49 | 72.72 | 2,120,206 | +1.63(+2.29%) |
Apr 17, 2023 | 70.42 | 71.12 | 70.24 | 71.09 | 1,776,838 | +0.72(+1.02%) |
Apr 14, 2023 | 70.18 | 70.65 | 69.87 | 70.37 | 1,605,598 | +0.25(+0.36%) |
Apr 13, 2023 | 70.30 | 70.61 | 69.46 | 70.12 | 2,489,999 | -0.03(-0.04%) |
Apr 12, 2023 | 71.06 | 71.14 | 69.95 | 70.15 | 1,591,791 | -0.16(-0.23%) |
Apr 11, 2023 | 69.17 | 70.62 | 68.96 | 70.31 | 1,854,265 | +1.72(+2.51%) |
Apr 10, 2023 | 67.75 | 68.85 | 67.44 | 68.59 | 1,500,863 | +0.69(+1.01%) |
Apr 06, 2023 | 68.65 | 68.65 | 67.25 | 67.91 | 1,761,471 | -0.89(-1.30%) |
Apr 05, 2023 | 69.26 | 69.34 | 68.35 | 68.80 | 2,026,544 | -0.45(-0.65%) |
Apr 04, 2023 | 70.72 | 70.72 | 68.87 | 69.25 | 1,781,292 | -1.26(-1.79%) |