Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 82.60 | 83.63 | 81.94 | 83.12 | 220,229 | +0.69(+0.83%) |
Jun 29, 2023 | 81.95 | 82.56 | 81.52 | 82.44 | 167,166 | +0.75(+0.91%) |
Jun 28, 2023 | 81.90 | 82.13 | 81.06 | 81.69 | 259,575 | -0.21(-0.25%) |
Jun 27, 2023 | 81.37 | 82.99 | 81.12 | 81.90 | 305,683 | +0.33(+0.41%) |
Jun 26, 2023 | 80.64 | 81.92 | 80.64 | 81.56 | 173,269 | +1.16(+1.44%) |
Jun 23, 2023 | 79.74 | 80.54 | 79.50 | 80.41 | 487,047 | -0.20(-0.24%) |
Jun 22, 2023 | 80.32 | 81.27 | 79.80 | 80.60 | 415,304 | +0.24(+0.29%) |
Jun 21, 2023 | 79.77 | 80.58 | 79.31 | 80.37 | 208,558 | +0.13(+0.16%) |
Jun 20, 2023 | 80.42 | 80.82 | 79.62 | 80.24 | 288,540 | -0.40(-0.50%) |
Jun 16, 2023 | 81.40 | 81.56 | 80.15 | 80.64 | 1,101,026 | -0.36(-0.45%) |
Jun 15, 2023 | 79.42 | 81.04 | 79.42 | 81.01 | 229,233 | +1.25(+1.57%) |
Jun 14, 2023 | 79.80 | 80.78 | 79.46 | 79.75 | 283,408 | -0.08(-0.10%) |
Jun 13, 2023 | 79.17 | 80.13 | 79.07 | 79.83 | 216,848 | +0.55(+0.69%) |
Jun 12, 2023 | 79.53 | 80.01 | 78.75 | 79.28 | 213,820 | -0.45(-0.57%) |
Jun 09, 2023 | 81.78 | 81.78 | 79.18 | 79.73 | 182,099 | -1.81(-2.22%) |
Jun 08, 2023 | 82.41 | 82.75 | 81.24 | 81.55 | 188,387 | -0.88(-1.07%) |
Jun 07, 2023 | 80.42 | 82.53 | 80.03 | 82.43 | 380,216 | +2.44(+3.05%) |
Jun 06, 2023 | 79.13 | 80.58 | 79.13 | 79.99 | 306,372 | +0.54(+0.68%) |
Jun 05, 2023 | 79.41 | 79.55 | 77.32 | 79.45 | 210,833 | -0.74(-0.93%) |
Jun 02, 2023 | 79.31 | 80.47 | 78.95 | 80.19 | 354,109 | +1.81(+2.31%) |
Jun 01, 2023 | 77.73 | 78.41 | 77.14 | 78.38 | 197,506 | +1.10(+1.42%) |
May 31, 2023 | 78.43 | 79.34 | 77.03 | 77.28 | 414,692 | -1.56(-1.98%) |
May 30, 2023 | 78.14 | 79.21 | 77.77 | 78.84 | 250,256 | +0.69(+0.88%) |
May 26, 2023 | 78.63 | 79.26 | 78.01 | 78.15 | 323,787 | -0.31(-0.40%) |
May 25, 2023 | 76.64 | 78.84 | 76.48 | 78.47 | 253,416 | +1.67(+2.17%) |
May 24, 2023 | 77.74 | 77.88 | 76.08 | 76.80 | 256,196 | -1.35(-1.73%) |
May 23, 2023 | 78.80 | 79.25 | 78.09 | 78.15 | 374,953 | -0.68(-0.86%) |
May 22, 2023 | 79.42 | 79.87 | 78.17 | 78.83 | 263,029 | -0.08(-0.10%) |
May 19, 2023 | 79.42 | 79.42 | 78.37 | 78.91 | 231,493 | -0.02(-0.02%) |
May 18, 2023 | 78.59 | 78.97 | 77.34 | 78.93 | 308,262 | +0.16(+0.20%) |
May 17, 2023 | 77.33 | 78.82 | 77.27 | 78.77 | 339,937 | +1.59(+2.05%) |
May 16, 2023 | 78.75 | 78.75 | 77.18 | 77.19 | 253,413 | -1.84(-2.33%) |
May 15, 2023 | 78.72 | 79.44 | 78.10 | 79.03 | 306,948 | +0.37(+0.47%) |
May 12, 2023 | 79.16 | 79.42 | 77.98 | 78.66 | 201,971 | -0.26(-0.33%) |
May 11, 2023 | 78.87 | 79.30 | 77.35 | 78.92 | 226,896 | -0.44(-0.55%) |
May 10, 2023 | 81.36 | 81.53 | 78.30 | 79.36 | 344,868 | -0.98(-1.22%) |
May 09, 2023 | 80.20 | 80.54 | 79.47 | 80.34 | 425,590 | -0.40(-0.49%) |
May 08, 2023 | 81.21 | 82.67 | 80.47 | 80.74 | 506,045 | +0.14(+0.17%) |
May 05, 2023 | 78.20 | 80.93 | 78.20 | 80.60 | 429,180 | +3.16(+4.08%) |
May 04, 2023 | 77.19 | 77.84 | 76.27 | 77.44 | 309,182 | -0.39(-0.50%) |
May 03, 2023 | 78.13 | 79.47 | 77.81 | 77.83 | 318,218 | -0.37(-0.47%) |
May 02, 2023 | 77.41 | 79.00 | 76.43 | 78.20 | 388,667 | +0.34(+0.44%) |
May 01, 2023 | 76.79 | 78.93 | 76.13 | 77.86 | 396,051 | +0.85(+1.10%) |
Apr 28, 2023 | 75.64 | 77.05 | 75.46 | 77.01 | 453,976 | +1.25(+1.66%) |
Apr 27, 2023 | 75.22 | 76.69 | 74.08 | 75.76 | 539,429 | +0.43(+0.57%) |
Apr 26, 2023 | 78.80 | 79.34 | 74.94 | 75.33 | 672,168 | -5.57(-6.89%) |
Apr 25, 2023 | 81.92 | 82.41 | 80.47 | 80.90 | 346,249 | -2.09(-2.52%) |
Apr 24, 2023 | 83.44 | 84.02 | 82.90 | 82.99 | 148,219 | -0.45(-0.54%) |
Apr 21, 2023 | 84.16 | 84.64 | 82.96 | 83.44 | 208,147 | -0.76(-0.90%) |
Apr 20, 2023 | 83.92 | 85.24 | 83.90 | 84.20 | 210,044 | +0.14(+0.16%) |
Apr 19, 2023 | 82.93 | 84.14 | 82.30 | 84.06 | 129,222 | +0.60(+0.72%) |
Apr 18, 2023 | 83.70 | 83.97 | 82.60 | 83.46 | 226,619 | -0.26(-0.31%) |
Apr 17, 2023 | 83.87 | 84.27 | 82.95 | 83.72 | 216,620 | +0.17(+0.20%) |
Apr 14, 2023 | 82.99 | 83.74 | 82.65 | 83.56 | 292,068 | +0.45(+0.54%) |
Apr 13, 2023 | 83.56 | 84.09 | 82.28 | 83.11 | 200,661 | -0.50(-0.59%) |
Apr 12, 2023 | 84.73 | 84.73 | 83.28 | 83.61 | 182,621 | -0.38(-0.45%) |
Apr 11, 2023 | 83.58 | 84.23 | 83.42 | 83.99 | 197,901 | +0.90(+1.09%) |
Apr 10, 2023 | 81.03 | 83.47 | 80.94 | 83.08 | 156,466 | +1.97(+2.42%) |
Apr 06, 2023 | 82.14 | 82.68 | 81.11 | 81.12 | 174,764 | -0.96(-1.17%) |
Apr 05, 2023 | 82.95 | 83.24 | 81.17 | 82.08 | 163,629 | -1.40(-1.68%) |
Apr 04, 2023 | 85.48 | 85.71 | 83.04 | 83.48 | 205,198 | -1.88(-2.20%) |