Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 84.08 | 85.91 | 83.74 | 85.16 | 579,958 | +1.94(+2.33%) |
Jun 29, 2023 | 81.91 | 83.31 | 81.87 | 83.22 | 440,269 | +1.61(+1.98%) |
Jun 28, 2023 | 81.13 | 82.02 | 80.16 | 81.61 | 351,355 | +0.49(+0.61%) |
Jun 27, 2023 | 79.89 | 81.30 | 78.95 | 81.11 | 603,710 | +1.03(+1.29%) |
Jun 26, 2023 | 79.48 | 80.63 | 79.48 | 80.08 | 367,839 | +0.59(+0.74%) |
Jun 23, 2023 | 79.66 | 79.85 | 78.74 | 79.49 | 551,298 | -1.07(-1.33%) |
Jun 22, 2023 | 81.44 | 81.44 | 79.97 | 80.56 | 367,915 | -1.11(-1.36%) |
Jun 21, 2023 | 81.28 | 82.42 | 80.80 | 81.67 | 401,661 | -0.33(-0.41%) |
Jun 20, 2023 | 81.44 | 82.71 | 80.84 | 82.01 | 521,528 | -0.22(-0.26%) |
Jun 16, 2023 | 83.07 | 83.07 | 81.40 | 82.23 | 757,160 | -0.54(-0.65%) |
Jun 15, 2023 | 81.30 | 82.87 | 81.30 | 82.77 | 436,052 | +1.11(+1.36%) |
Jun 14, 2023 | 83.35 | 84.00 | 81.27 | 81.65 | 445,262 | -1.63(-1.96%) |
Jun 13, 2023 | 82.84 | 84.40 | 82.74 | 83.29 | 664,027 | +0.81(+0.98%) |
Jun 12, 2023 | 81.99 | 82.89 | 80.92 | 82.48 | 644,197 | +0.66(+0.81%) |
Jun 09, 2023 | 83.10 | 83.24 | 81.38 | 81.82 | 495,318 | -1.27(-1.53%) |
Jun 08, 2023 | 83.46 | 83.99 | 82.52 | 83.09 | 534,317 | -0.47(-0.56%) |
Jun 07, 2023 | 82.14 | 83.80 | 81.45 | 83.56 | 782,720 | +1.85(+2.26%) |
Jun 06, 2023 | 79.41 | 82.24 | 79.18 | 81.71 | 477,674 | +2.12(+2.67%) |
Jun 05, 2023 | 79.75 | 79.97 | 77.57 | 79.59 | 840,493 | -0.86(-1.06%) |
Jun 02, 2023 | 77.49 | 80.89 | 76.71 | 80.45 | 854,684 | +4.53(+5.97%) |
Jun 01, 2023 | 72.70 | 76.49 | 72.70 | 75.91 | 935,208 | +3.30(+4.55%) |
May 31, 2023 | 73.23 | 74.39 | 72.42 | 72.61 | 792,208 | -1.11(-1.51%) |
May 30, 2023 | 73.08 | 74.25 | 72.54 | 73.72 | 582,274 | +1.01(+1.39%) |
May 26, 2023 | 73.28 | 73.55 | 72.40 | 72.71 | 365,907 | -0.16(-0.22%) |
May 25, 2023 | 72.16 | 73.49 | 71.58 | 72.86 | 356,971 | +0.37(+0.52%) |
May 24, 2023 | 72.61 | 73.08 | 71.27 | 72.49 | 331,900 | -0.54(-0.74%) |
May 23, 2023 | 73.10 | 74.30 | 72.56 | 73.03 | 302,312 | -0.49(-0.67%) |
May 22, 2023 | 73.00 | 73.68 | 72.33 | 73.52 | 253,694 | +0.68(+0.93%) |
May 19, 2023 | 75.42 | 75.47 | 72.72 | 72.84 | 337,370 | -1.70(-2.28%) |
May 18, 2023 | 73.09 | 74.80 | 72.55 | 74.54 | 440,989 | +1.04(+1.42%) |
May 17, 2023 | 72.28 | 73.75 | 72.10 | 73.50 | 410,211 | +1.81(+2.52%) |
May 16, 2023 | 72.09 | 72.73 | 70.90 | 71.69 | 325,522 | -1.07(-1.47%) |
May 15, 2023 | 72.22 | 73.40 | 71.90 | 72.76 | 405,996 | +0.89(+1.23%) |
May 12, 2023 | 72.82 | 73.02 | 71.55 | 71.88 | 375,037 | -0.50(-0.69%) |
May 11, 2023 | 71.67 | 72.63 | 71.40 | 72.38 | 473,127 | -0.32(-0.44%) |
May 10, 2023 | 74.44 | 74.44 | 71.83 | 72.70 | 385,990 | -0.68(-0.93%) |
May 09, 2023 | 73.42 | 73.81 | 72.70 | 73.39 | 551,147 | -0.96(-1.29%) |
May 08, 2023 | 74.97 | 75.15 | 73.80 | 74.35 | 349,510 | +0.05(+0.07%) |
May 05, 2023 | 74.17 | 74.80 | 73.93 | 74.30 | 424,200 | +1.41(+1.93%) |
May 04, 2023 | 76.11 | 76.11 | 72.44 | 72.89 | 536,455 | -3.56(-4.66%) |
May 03, 2023 | 76.89 | 78.00 | 76.30 | 76.45 | 667,132 | -0.04(-0.05%) |
May 02, 2023 | 76.23 | 76.76 | 73.87 | 76.49 | 714,763 | +0.25(+0.33%) |
May 01, 2023 | 75.05 | 76.84 | 75.00 | 76.23 | 675,823 | +1.40(+1.87%) |
Apr 28, 2023 | 74.74 | 76.03 | 74.74 | 74.84 | 842,472 | +0.02(+0.03%) |
Apr 27, 2023 | 79.23 | 79.37 | 71.41 | 74.82 | 1,590,294 | +0.15(+0.20%) |
Apr 26, 2023 | 75.11 | 75.92 | 74.56 | 74.67 | 714,706 | -0.82(-1.09%) |
Apr 25, 2023 | 76.24 | 76.85 | 75.45 | 75.49 | 348,189 | -1.39(-1.81%) |
Apr 24, 2023 | 76.28 | 76.98 | 75.91 | 76.88 | 412,919 | +0.54(+0.70%) |
Apr 21, 2023 | 76.56 | 76.72 | 75.28 | 76.34 | 533,951 | -0.19(-0.24%) |
Apr 20, 2023 | 77.03 | 77.46 | 76.31 | 76.53 | 530,834 | -0.89(-1.15%) |
Apr 19, 2023 | 77.53 | 77.97 | 76.78 | 77.42 | 522,690 | -0.52(-0.67%) |
Apr 18, 2023 | 78.59 | 79.33 | 77.42 | 77.94 | 599,373 | -0.74(-0.94%) |
Apr 17, 2023 | 78.75 | 79.43 | 78.52 | 78.68 | 380,947 | +0.20(+0.25%) |
Apr 14, 2023 | 78.55 | 79.81 | 77.71 | 78.48 | 380,596 | +0.26(+0.34%) |
Apr 13, 2023 | 78.70 | 78.70 | 77.45 | 78.22 | 441,585 | -0.12(-0.15%) |
Apr 12, 2023 | 78.24 | 78.93 | 77.80 | 78.34 | 530,510 | +0.88(+1.14%) |
Apr 11, 2023 | 76.49 | 78.42 | 76.49 | 77.46 | 682,295 | +1.26(+1.66%) |
Apr 10, 2023 | 74.75 | 76.86 | 74.75 | 76.20 | 558,409 | +1.50(+2.00%) |
Apr 06, 2023 | 74.86 | 75.41 | 73.96 | 74.70 | 915,829 | -0.07(-0.09%) |
Apr 05, 2023 | 75.97 | 76.38 | 74.57 | 74.77 | 769,970 | -2.00(-2.61%) |
Apr 04, 2023 | 81.55 | 81.55 | 76.60 | 76.77 | 713,284 | -4.53(-5.57%) |