Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 84.41 | 86.25 | 84.06 | 85.49 | 577,719 | +1.94(+2.33%) |
Jun 29, 2023 | 82.23 | 83.63 | 82.19 | 83.54 | 438,570 | +1.62(+1.98%) |
Jun 28, 2023 | 81.45 | 82.34 | 80.47 | 81.92 | 349,998 | +0.49(+0.61%) |
Jun 27, 2023 | 80.20 | 81.62 | 79.26 | 81.43 | 601,380 | +1.04(+1.29%) |
Jun 26, 2023 | 79.79 | 80.94 | 79.79 | 80.39 | 366,419 | +0.59(+0.74%) |
Jun 23, 2023 | 79.97 | 80.16 | 79.05 | 79.80 | 549,170 | -1.08(-1.33%) |
Jun 22, 2023 | 81.75 | 81.75 | 80.28 | 80.88 | 366,495 | -1.12(-1.36%) |
Jun 21, 2023 | 81.60 | 82.74 | 81.11 | 81.99 | 400,110 | -0.34(-0.41%) |
Jun 20, 2023 | 81.75 | 83.03 | 81.15 | 82.33 | 519,515 | -0.22(-0.26%) |
Jun 16, 2023 | 83.39 | 83.39 | 81.71 | 82.54 | 754,237 | -0.54(-0.65%) |
Jun 15, 2023 | 81.62 | 83.20 | 81.62 | 83.09 | 434,368 | +1.12(+1.36%) |
Jun 14, 2023 | 83.67 | 84.32 | 81.59 | 81.97 | 443,543 | -1.64(-1.96%) |
Jun 13, 2023 | 83.17 | 84.73 | 83.06 | 83.61 | 661,464 | +0.81(+0.98%) |
Jun 12, 2023 | 82.31 | 83.22 | 81.24 | 82.80 | 641,710 | +0.66(+0.81%) |
Jun 09, 2023 | 83.42 | 83.56 | 81.69 | 82.14 | 493,406 | -1.27(-1.53%) |
Jun 08, 2023 | 83.79 | 84.31 | 82.84 | 83.41 | 532,254 | -0.47(-0.56%) |
Jun 07, 2023 | 82.45 | 84.12 | 81.77 | 83.89 | 779,699 | +1.86(+2.26%) |
Jun 06, 2023 | 79.72 | 82.55 | 79.48 | 82.03 | 475,830 | +2.13(+2.67%) |
Jun 05, 2023 | 80.06 | 80.28 | 77.87 | 79.90 | 837,248 | -0.86(-1.06%) |
Jun 02, 2023 | 77.80 | 81.20 | 77.01 | 80.76 | 851,385 | +4.55(+5.97%) |
Jun 01, 2023 | 72.98 | 76.79 | 72.98 | 76.21 | 931,598 | +3.32(+4.55%) |
May 31, 2023 | 73.51 | 74.68 | 72.70 | 72.89 | 789,150 | -1.12(-1.51%) |
May 30, 2023 | 73.36 | 74.54 | 72.82 | 74.00 | 580,027 | +1.02(+1.39%) |
May 26, 2023 | 73.56 | 73.84 | 72.68 | 72.99 | 364,494 | -0.16(-0.22%) |
May 25, 2023 | 72.44 | 73.78 | 71.86 | 73.15 | 355,593 | +0.38(+0.52%) |
May 24, 2023 | 72.89 | 73.36 | 71.55 | 72.77 | 330,618 | -0.54(-0.74%) |
May 23, 2023 | 73.38 | 74.59 | 72.84 | 73.31 | 301,144 | -0.49(-0.67%) |
May 22, 2023 | 73.28 | 73.96 | 72.61 | 73.81 | 252,715 | +0.68(+0.93%) |
May 19, 2023 | 75.71 | 75.76 | 73.00 | 73.13 | 336,068 | -1.71(-2.28%) |
May 18, 2023 | 73.37 | 75.09 | 72.83 | 74.83 | 439,287 | +1.05(+1.42%) |
May 17, 2023 | 72.56 | 74.03 | 72.38 | 73.79 | 408,627 | +1.82(+2.52%) |
May 16, 2023 | 72.37 | 73.02 | 71.17 | 71.97 | 324,265 | -1.08(-1.47%) |
May 15, 2023 | 72.50 | 73.69 | 72.18 | 73.05 | 404,428 | +0.89(+1.23%) |
May 12, 2023 | 73.11 | 73.30 | 71.83 | 72.16 | 373,589 | -0.50(-0.69%) |
May 11, 2023 | 71.94 | 72.91 | 71.68 | 72.66 | 471,301 | -0.32(-0.44%) |
May 10, 2023 | 74.73 | 74.73 | 72.11 | 72.99 | 384,500 | -0.69(-0.93%) |
May 09, 2023 | 73.70 | 74.09 | 72.99 | 73.67 | 549,020 | -0.96(-1.29%) |
May 08, 2023 | 75.26 | 75.44 | 74.09 | 74.63 | 348,161 | +0.05(+0.07%) |
May 05, 2023 | 74.46 | 75.09 | 74.21 | 74.59 | 422,563 | +1.41(+1.93%) |
May 04, 2023 | 76.40 | 76.40 | 72.72 | 73.17 | 534,384 | -3.57(-4.66%) |
May 03, 2023 | 77.19 | 78.31 | 76.60 | 76.75 | 664,557 | -0.04(-0.05%) |
May 02, 2023 | 76.53 | 77.06 | 74.15 | 76.78 | 712,003 | +0.26(+0.33%) |
May 01, 2023 | 75.34 | 77.14 | 75.29 | 76.53 | 673,214 | +1.40(+1.87%) |
Apr 28, 2023 | 75.03 | 76.32 | 75.03 | 75.13 | 839,219 | +0.02(+0.03%) |
Apr 27, 2023 | 79.53 | 79.68 | 71.69 | 75.11 | 1,584,155 | +0.15(+0.20%) |
Apr 26, 2023 | 75.40 | 76.22 | 74.85 | 74.96 | 711,947 | -0.82(-1.09%) |
Apr 25, 2023 | 76.54 | 77.15 | 75.74 | 75.78 | 346,845 | -1.39(-1.81%) |
Apr 24, 2023 | 76.58 | 77.28 | 76.21 | 77.18 | 411,325 | +0.54(+0.70%) |
Apr 21, 2023 | 76.85 | 77.02 | 75.57 | 76.64 | 531,890 | -0.19(-0.24%) |
Apr 20, 2023 | 77.33 | 77.76 | 76.61 | 76.82 | 528,785 | -0.89(-1.15%) |
Apr 19, 2023 | 77.84 | 78.27 | 77.07 | 77.72 | 520,672 | -0.52(-0.67%) |
Apr 18, 2023 | 78.90 | 79.64 | 77.72 | 78.24 | 597,059 | -0.75(-0.94%) |
Apr 17, 2023 | 79.05 | 79.74 | 78.83 | 78.98 | 379,477 | +0.20(+0.25%) |
Apr 14, 2023 | 78.86 | 80.11 | 78.01 | 78.79 | 379,126 | +0.27(+0.34%) |
Apr 13, 2023 | 79.00 | 79.00 | 77.75 | 78.52 | 439,880 | -0.12(-0.15%) |
Apr 12, 2023 | 78.54 | 79.24 | 78.10 | 78.64 | 528,462 | +0.88(+1.14%) |
Apr 11, 2023 | 76.78 | 78.72 | 76.78 | 77.76 | 679,661 | +1.27(+1.66%) |
Apr 10, 2023 | 75.04 | 77.15 | 75.04 | 76.49 | 556,254 | +1.50(+2.00%) |
Apr 06, 2023 | 75.15 | 75.70 | 74.24 | 74.99 | 912,294 | -0.07(-0.09%) |
Apr 05, 2023 | 76.26 | 76.68 | 74.86 | 75.06 | 766,997 | -2.01(-2.61%) |
Apr 04, 2023 | 81.87 | 81.87 | 76.89 | 77.07 | 710,531 | -4.55(-5.57%) |