Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.11 | 85.52 | 84.58 | 84.87 | 1,830,497 | +0.37(+0.43%) |
Jun 29, 2023 | 83.57 | 84.55 | 83.40 | 84.51 | 1,442,521 | +1.49(+1.80%) |
Jun 28, 2023 | 83.10 | 83.18 | 82.27 | 83.02 | 1,520,995 | -0.36(-0.43%) |
Jun 27, 2023 | 82.09 | 83.74 | 81.81 | 83.37 | 1,701,730 | +1.38(+1.68%) |
Jun 26, 2023 | 80.96 | 82.29 | 80.83 | 82.00 | 1,861,804 | +1.29(+1.60%) |
Jun 23, 2023 | 80.63 | 81.31 | 80.18 | 80.71 | 2,262,079 | -0.74(-0.91%) |
Jun 22, 2023 | 82.01 | 82.18 | 80.76 | 81.45 | 1,656,270 | -0.70(-0.85%) |
Jun 21, 2023 | 81.43 | 82.66 | 81.27 | 82.15 | 3,276,859 | +0.33(+0.40%) |
Jun 20, 2023 | 82.79 | 82.93 | 80.48 | 81.82 | 3,320,116 | -1.90(-2.28%) |
Jun 16, 2023 | 83.52 | 84.15 | 83.04 | 83.73 | 4,133,526 | +0.26(+0.31%) |
Jun 15, 2023 | 81.94 | 83.81 | 81.83 | 83.47 | 3,757,013 | +1.17(+1.43%) |
Jun 14, 2023 | 83.67 | 84.68 | 82.07 | 82.30 | 3,821,156 | -0.91(-1.10%) |
Jun 13, 2023 | 81.72 | 83.73 | 81.49 | 83.21 | 2,622,156 | +1.81(+2.22%) |
Jun 12, 2023 | 81.29 | 82.08 | 80.95 | 81.40 | 1,494,049 | +0.06(+0.07%) |
Jun 09, 2023 | 81.76 | 81.98 | 81.11 | 81.34 | 1,470,171 | -0.28(-0.34%) |
Jun 08, 2023 | 82.14 | 82.74 | 80.98 | 81.62 | 1,686,325 | -0.89(-1.07%) |
Jun 07, 2023 | 81.13 | 83.10 | 80.83 | 82.51 | 2,022,450 | +1.76(+2.18%) |
Jun 06, 2023 | 80.17 | 81.52 | 80.01 | 80.75 | 1,890,055 | +0.84(+1.05%) |
Jun 05, 2023 | 80.26 | 80.48 | 78.91 | 79.91 | 2,448,279 | +0.02(+0.02%) |
Jun 02, 2023 | 78.35 | 80.61 | 78.15 | 79.89 | 2,683,493 | +2.80(+3.63%) |
Jun 01, 2023 | 76.42 | 77.48 | 75.55 | 77.09 | 2,206,747 | +1.39(+1.83%) |
May 31, 2023 | 77.17 | 77.40 | 75.43 | 75.71 | 3,962,373 | -2.40(-3.07%) |
May 30, 2023 | 77.45 | 78.24 | 76.29 | 78.10 | 2,058,357 | +1.00(+1.30%) |
May 26, 2023 | 77.18 | 77.58 | 76.63 | 77.10 | 1,746,226 | +0.07(+0.09%) |
May 25, 2023 | 76.47 | 77.28 | 75.78 | 77.03 | 2,134,815 | +0.53(+0.69%) |
May 24, 2023 | 77.80 | 78.36 | 76.29 | 76.50 | 1,847,550 | -2.18(-2.78%) |
May 23, 2023 | 78.86 | 80.10 | 78.66 | 78.69 | 1,780,956 | -0.20(-0.26%) |
May 22, 2023 | 77.84 | 79.01 | 77.41 | 78.89 | 1,890,487 | +1.16(+1.50%) |
May 19, 2023 | 78.70 | 78.90 | 77.26 | 77.73 | 2,679,047 | -0.33(-0.42%) |
May 18, 2023 | 76.58 | 78.13 | 75.88 | 78.06 | 2,468,236 | +1.24(+1.62%) |
May 17, 2023 | 74.67 | 76.92 | 74.67 | 76.82 | 2,591,554 | +2.88(+3.90%) |
May 16, 2023 | 75.08 | 75.43 | 73.87 | 73.94 | 2,463,971 | -1.29(-1.71%) |
May 15, 2023 | 74.77 | 75.42 | 74.67 | 75.22 | 2,588,383 | +0.44(+0.58%) |
May 12, 2023 | 76.70 | 76.75 | 73.77 | 74.79 | 3,427,047 | -1.49(-1.95%) |
May 11, 2023 | 75.28 | 76.35 | 74.79 | 76.28 | 2,481,772 | +0.15(+0.20%) |
May 10, 2023 | 77.81 | 77.92 | 75.44 | 76.12 | 2,205,736 | -1.09(-1.41%) |
May 09, 2023 | 77.43 | 77.77 | 76.71 | 77.21 | 1,959,239 | -1.01(-1.30%) |
May 08, 2023 | 78.73 | 79.15 | 77.70 | 78.23 | 1,530,836 | +0.49(+0.63%) |
May 05, 2023 | 76.56 | 78.09 | 76.34 | 77.74 | 2,704,075 | +2.79(+3.72%) |
May 04, 2023 | 76.31 | 76.69 | 73.16 | 74.95 | 3,528,872 | -2.13(-2.77%) |
May 03, 2023 | 78.64 | 80.40 | 76.71 | 77.08 | 4,440,587 | -2.07(-2.61%) |
May 02, 2023 | 81.30 | 81.48 | 78.31 | 79.15 | 3,330,760 | -2.62(-3.21%) |
May 01, 2023 | 81.95 | 82.80 | 81.66 | 81.77 | 1,744,428 | -0.65(-0.79%) |
Apr 28, 2023 | 80.81 | 82.59 | 80.54 | 82.42 | 2,751,761 | +1.34(+1.65%) |
Apr 27, 2023 | 79.62 | 81.23 | 79.59 | 81.09 | 2,907,111 | +1.79(+2.26%) |
Apr 26, 2023 | 79.19 | 80.53 | 78.82 | 79.30 | 2,061,669 | -0.17(-0.21%) |
Apr 25, 2023 | 80.45 | 80.45 | 79.18 | 79.47 | 2,063,528 | -1.89(-2.32%) |
Apr 24, 2023 | 81.08 | 81.55 | 80.77 | 81.35 | 1,554,005 | +0.15(+0.19%) |
Apr 21, 2023 | 81.80 | 81.80 | 80.60 | 81.20 | 1,595,102 | -0.69(-0.84%) |
Apr 20, 2023 | 82.56 | 83.11 | 81.62 | 81.89 | 2,091,223 | -1.34(-1.61%) |
Apr 19, 2023 | 82.43 | 83.42 | 82.08 | 83.23 | 2,158,330 | +0.81(+0.98%) |
Apr 18, 2023 | 83.18 | 83.19 | 82.08 | 82.42 | 2,124,670 | -0.08(-0.09%) |
Apr 17, 2023 | 80.52 | 82.57 | 80.16 | 82.50 | 2,313,867 | +1.42(+1.75%) |
Apr 14, 2023 | 81.41 | 81.76 | 80.44 | 81.08 | 1,448,912 | +0.67(+0.84%) |
Apr 13, 2023 | 80.21 | 80.63 | 79.39 | 80.41 | 1,944,434 | +0.03(+0.04%) |
Apr 12, 2023 | 81.75 | 82.21 | 79.96 | 80.38 | 2,191,362 | -0.54(-0.67%) |
Apr 11, 2023 | 79.99 | 81.49 | 79.79 | 80.92 | 2,035,090 | +1.19(+1.50%) |
Apr 10, 2023 | 78.86 | 79.83 | 78.77 | 79.72 | 1,745,970 | +0.75(+0.95%) |
Apr 06, 2023 | 78.81 | 79.51 | 78.49 | 78.98 | 2,028,158 | +0.49(+0.63%) |
Apr 05, 2023 | 76.66 | 78.52 | 76.43 | 78.48 | 2,473,383 | +0.57(+0.73%) |
Apr 04, 2023 | 79.96 | 80.08 | 77.33 | 77.92 | 2,997,235 | -0.18(-0.23%) |