Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 81.99 | 82.19 | 80.60 | 81.75 | 5,886,284 | +0.45(+0.55%) |
Jun 29, 2023 | 80.16 | 81.33 | 79.89 | 81.30 | 5,145,050 | +0.90(+1.12%) |
Jun 28, 2023 | 80.21 | 80.56 | 79.68 | 80.40 | 4,849,215 | +0.12(+0.14%) |
Jun 27, 2023 | 79.62 | 80.50 | 79.07 | 80.28 | 3,975,758 | +0.98(+1.23%) |
Jun 26, 2023 | 77.52 | 79.42 | 77.41 | 79.31 | 3,356,352 | +1.79(+2.31%) |
Jun 23, 2023 | 78.13 | 78.79 | 77.48 | 77.52 | 4,089,928 | -1.08(-1.38%) |
Jun 22, 2023 | 79.85 | 79.92 | 78.13 | 78.60 | 5,287,317 | -1.14(-1.43%) |
Jun 21, 2023 | 79.78 | 80.03 | 79.16 | 79.74 | 4,849,512 | -0.48(-0.60%) |
Jun 20, 2023 | 80.89 | 80.99 | 79.78 | 80.22 | 3,955,707 | -0.96(-1.18%) |
Jun 16, 2023 | 81.41 | 81.92 | 81.01 | 81.18 | 4,731,233 | -0.06(-0.07%) |
Jun 15, 2023 | 80.52 | 81.37 | 81.24 | 4,818,136 | +1.42(+1.78%) | |
May 08, 2023 | 80.11 | 80.36 | 79.49 | 79.82 | 5,061,090 | -0.46(-0.58%) |
May 05, 2023 | 79.43 | 80.46 | 79.41 | 80.28 | 4,714,459 | +1.32(+1.67%) |
May 04, 2023 | 78.28 | 79.43 | 77.81 | 78.97 | 7,475,687 | +0.65(+0.83%) |
May 03, 2023 | 79.02 | 79.89 | 78.25 | 78.32 | 7,792,923 | -0.31(-0.39%) |
May 02, 2023 | 79.78 | 79.94 | 78.04 | 78.63 | 5,626,086 | -1.35(-1.69%) |
May 01, 2023 | 80.59 | 80.89 | 79.86 | 79.98 | 4,979,712 | -0.60(-0.74%) |
Apr 28, 2023 | 79.73 | 80.98 | 79.53 | 80.58 | 5,533,420 | +0.98(+1.23%) |
Apr 27, 2023 | 78.12 | 79.82 | 77.98 | 79.61 | 6,656,486 | +1.76(+2.26%) |
Apr 26, 2023 | 78.44 | 79.15 | 77.67 | 77.84 | 5,301,580 | -0.75(-0.96%) |
Apr 25, 2023 | 78.94 | 79.22 | 78.51 | 78.60 | 5,300,333 | -0.78(-0.99%) |
Apr 24, 2023 | 79.67 | 80.04 | 78.76 | 79.38 | 3,797,384 | -0.30(-0.38%) |
Apr 21, 2023 | 79.70 | 80.07 | 79.01 | 79.68 | 5,309,872 | +0.01(+0.01%) |
Apr 20, 2023 | 79.98 | 80.07 | 79.26 | 79.67 | 4,759,663 | -0.79(-0.99%) |
Apr 19, 2023 | 79.59 | 80.65 | 79.30 | 80.47 | 3,746,558 | +0.47(+0.59%) |
Apr 18, 2023 | 80.26 | 80.27 | 79.59 | 79.99 | 4,330,934 | -0.18(-0.23%) |
Apr 17, 2023 | 78.54 | 80.20 | 78.54 | 80.18 | 5,322,582 | +1.63(+2.08%) |
Apr 14, 2023 | 79.83 | 80.31 | 77.94 | 78.54 | 5,249,751 | -1.24(-1.55%) |
Apr 13, 2023 | 80.08 | 80.12 | 79.02 | 79.78 | 4,014,994 | -0.24(-0.30%) |
Apr 12, 2023 | 81.12 | 81.24 | 79.89 | 80.02 | 6,120,115 | -0.39(-0.48%) |
Apr 11, 2023 | 80.22 | 81.07 | 79.91 | 80.41 | 5,002,631 | +0.34(+0.42%) |
Apr 10, 2023 | 79.33 | 80.08 | 78.87 | 80.07 | 4,106,128 | +0.37(+0.46%) |
Apr 06, 2023 | 79.44 | 79.75 | 78.81 | 79.70 | 7,244,627 | +0.54(+0.68%) |
Apr 05, 2023 | 79.36 | 79.91 | 79.04 | 79.16 | 7,260,930 | -0.43(-0.53%) |
Apr 04, 2023 | 79.86 | 80.02 | 79.05 | 79.59 | 6,453,955 | -0.11(-0.13%) |