Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.20 | 79.57 | 78.61 | 79.17 | 18,439,806 | +0.51(+0.64%) |
Jun 29, 2023 | 78.06 | 78.66 | 77.64 | 78.66 | 14,575,153 | +0.90(+1.15%) |
Jun 28, 2023 | 76.91 | 77.86 | 76.22 | 77.76 | 16,865,398 | +0.78(+1.01%) |
Jun 27, 2023 | 76.73 | 77.32 | 76.28 | 76.98 | 14,551,175 | +0.18(+0.23%) |
Jun 26, 2023 | 75.59 | 77.24 | 75.41 | 76.81 | 17,304,918 | +1.36(+1.80%) |
Jun 23, 2023 | 75.18 | 75.65 | 74.83 | 75.45 | 17,893,636 | -0.55(-0.72%) |
Jun 22, 2023 | 76.33 | 76.42 | 75.72 | 76.00 | 17,203,176 | -1.03(-1.34%) |
Jun 21, 2023 | 76.12 | 77.68 | 76.00 | 77.03 | 17,670,268 | +0.60(+0.79%) |
Jun 20, 2023 | 77.66 | 77.74 | 75.85 | 76.43 | 21,943,676 | -1.75(-2.24%) |
Jun 16, 2023 | 78.58 | 78.81 | 77.95 | 78.18 | 24,937,934 | -0.12(-0.15%) |
Jun 15, 2023 | 77.58 | 78.88 | 77.56 | 78.29 | 24,180,684 | +0.85(+1.10%) |
Jun 14, 2023 | 79.02 | 79.37 | 76.86 | 77.44 | 24,617,502 | -0.80(-1.03%) |
Jun 13, 2023 | 78.74 | 79.78 | 78.21 | 78.25 | 20,754,658 | +0.37(+0.47%) |
Jun 12, 2023 | 77.45 | 78.66 | 77.35 | 77.88 | 18,818,228 | -0.75(-0.96%) |
Jun 09, 2023 | 79.03 | 79.42 | 78.42 | 78.63 | 19,852,414 | -0.44(-0.55%) |
Jun 08, 2023 | 79.51 | 79.78 | 77.75 | 79.07 | 23,871,560 | -0.34(-0.43%) |
Jun 07, 2023 | 77.73 | 79.50 | 77.69 | 79.41 | 31,364,978 | +2.05(+2.65%) |
Jun 06, 2023 | 75.72 | 77.42 | 75.65 | 77.36 | 17,969,988 | +0.62(+0.81%) |
Jun 05, 2023 | 77.94 | 78.43 | 76.60 | 76.74 | 22,493,256 | -0.51(-0.66%) |
Jun 02, 2023 | 76.37 | 77.62 | 75.85 | 77.25 | 28,587,416 | +2.28(+3.04%) |
Jun 01, 2023 | 74.22 | 75.81 | 73.72 | 74.97 | 26,695,790 | +0.92(+1.24%) |
May 31, 2023 | 74.20 | 74.77 | 73.80 | 74.05 | 23,164,062 | -1.32(-1.76%) |
May 30, 2023 | 74.83 | 75.46 | 74.54 | 75.37 | 20,850,248 | -0.78(-1.03%) |
May 26, 2023 | 76.92 | 77.13 | 75.76 | 76.16 | 14,886,547 | -0.30(-0.39%) |
May 25, 2023 | 76.72 | 76.88 | 75.74 | 76.46 | 19,780,906 | -1.38(-1.78%) |
May 24, 2023 | 78.11 | 78.44 | 77.18 | 77.84 | 17,309,782 | +0.34(+0.44%) |
May 23, 2023 | 77.41 | 78.38 | 77.21 | 77.50 | 22,133,254 | +0.82(+1.07%) |
May 22, 2023 | 76.71 | 77.46 | 76.56 | 76.68 | 13,931,249 | -0.32(-0.41%) |
May 19, 2023 | 77.11 | 77.60 | 76.56 | 77.00 | 18,680,584 | +0.59(+0.77%) |
May 18, 2023 | 75.40 | 76.50 | 74.93 | 76.41 | 17,143,176 | +0.55(+0.73%) |
May 17, 2023 | 75.19 | 76.26 | 74.64 | 75.86 | 23,888,698 | +1.43(+1.92%) |
May 16, 2023 | 75.95 | 76.27 | 74.32 | 74.43 | 23,021,454 | -1.88(-2.46%) |
May 15, 2023 | 76.20 | 76.74 | 75.61 | 76.30 | 16,826,788 | +0.39(+0.51%) |
May 12, 2023 | 76.18 | 76.69 | 75.37 | 75.92 | 19,606,844 | +0.12(+0.15%) |
May 11, 2023 | 75.64 | 76.20 | 75.22 | 75.80 | 19,738,438 | -0.92(-1.20%) |
May 10, 2023 | 77.99 | 78.09 | 76.14 | 76.72 | 18,699,492 | -0.88(-1.13%) |
May 09, 2023 | 76.96 | 78.33 | 76.79 | 77.60 | 21,831,488 | +0.03(+0.04%) |
May 08, 2023 | 78.70 | 79.04 | 77.56 | 77.57 | 16,914,490 | +0.00(+0.00%) |
May 05, 2023 | 77.61 | 78.17 | 77.14 | 77.57 | 20,206,758 | +2.05(+2.71%) |
May 04, 2023 | 76.40 | 77.17 | 75.29 | 75.52 | 27,374,804 | -0.85(-1.11%) |
May 03, 2023 | 76.84 | 77.74 | 76.34 | 76.37 | 30,698,320 | -1.47(-1.89%) |
May 02, 2023 | 80.40 | 80.53 | 77.10 | 77.84 | 34,978,308 | -3.54(-4.35%) |
May 01, 2023 | 81.27 | 82.26 | 80.95 | 81.38 | 14,388,074 | -0.93(-1.13%) |
Apr 28, 2023 | 80.76 | 82.75 | 80.48 | 82.31 | 19,770,090 | +1.26(+1.55%) |
Apr 27, 2023 | 80.71 | 81.25 | 79.95 | 81.05 | 17,638,536 | +0.29(+0.36%) |
Apr 26, 2023 | 81.27 | 82.03 | 80.27 | 80.76 | 20,719,244 | -1.09(-1.33%) |
Apr 25, 2023 | 82.61 | 82.75 | 81.37 | 81.85 | 15,858,420 | -1.57(-1.88%) |
Apr 24, 2023 | 81.90 | 83.81 | 81.87 | 83.42 | 13,063,634 | +1.26(+1.53%) |
Apr 21, 2023 | 82.94 | 82.98 | 81.79 | 82.16 | 17,552,974 | -0.48(-0.58%) |
Apr 20, 2023 | 82.22 | 82.66 | 81.64 | 82.65 | 15,936,248 | -0.73(-0.88%) |
Apr 19, 2023 | 82.92 | 83.45 | 82.46 | 83.38 | 17,707,366 | -0.29(-0.35%) |
Apr 18, 2023 | 83.15 | 83.88 | 82.73 | 83.67 | 12,665,820 | +0.33(+0.39%) |
Apr 17, 2023 | 84.06 | 84.40 | 83.05 | 83.34 | 12,288,414 | -1.00(-1.18%) |
Apr 14, 2023 | 84.30 | 84.83 | 83.84 | 84.34 | 12,184,132 | +0.15(+0.18%) |
Apr 13, 2023 | 83.53 | 84.40 | 83.33 | 84.18 | 16,229,236 | +0.52(+0.62%) |
Apr 12, 2023 | 84.18 | 84.36 | 83.41 | 83.66 | 17,237,918 | +0.06(+0.07%) |
Apr 11, 2023 | 83.28 | 84.12 | 82.81 | 83.60 | 13,225,666 | +0.78(+0.95%) |
Apr 10, 2023 | 82.47 | 83.77 | 82.47 | 82.82 | 13,950,790 | +0.66(+0.80%) |
Apr 06, 2023 | 83.30 | 83.39 | 81.99 | 82.16 | 17,261,740 | -1.27(-1.52%) |
Apr 05, 2023 | 82.39 | 83.43 | 81.71 | 83.43 | 20,969,714 | +1.24(+1.51%) |
Apr 04, 2023 | 83.96 | 84.07 | 81.46 | 82.19 | 25,525,488 | -1.52(-1.81%) |