Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.22 | 83.92 | 82.68 | 83.19 | 5,054,870 | +0.58(+0.70%) |
Jun 29, 2023 | 83.68 | 83.94 | 82.46 | 82.61 | 6,458,385 | -1.36(-1.62%) |
Jun 28, 2023 | 82.91 | 83.98 | 82.35 | 83.97 | 5,504,446 | +1.06(+1.28%) |
Jun 27, 2023 | 83.21 | 83.36 | 82.02 | 82.91 | 7,850,909 | -0.25(-0.30%) |
Jun 26, 2023 | 84.68 | 84.87 | 82.97 | 83.16 | 7,184,587 | -1.95(-2.29%) |
Jun 23, 2023 | 86.00 | 86.06 | 84.95 | 85.11 | 7,668,179 | -1.47(-1.70%) |
Jun 22, 2023 | 87.01 | 87.48 | 86.28 | 86.58 | 4,726,303 | -0.57(-0.65%) |
Jun 21, 2023 | 87.24 | 87.79 | 85.87 | 87.15 | 6,812,830 | -0.48(-0.55%) |
Jun 20, 2023 | 87.33 | 88.15 | 86.37 | 87.63 | 7,367,177 | -0.03(-0.03%) |
Jun 16, 2023 | 89.83 | 90.07 | 87.48 | 87.65 | 7,858,221 | -1.52(-1.70%) |
Jun 15, 2023 | 88.35 | 89.52 | 89.17 | 6,897,335 | +4.19(+4.93%) | |
May 08, 2023 | 85.58 | 85.58 | 84.11 | 84.98 | 6,058,778 | -0.38(-0.45%) |
May 05, 2023 | 84.90 | 86.05 | 84.54 | 85.36 | 8,659,788 | +1.40(+1.67%) |
May 04, 2023 | 83.11 | 84.43 | 82.03 | 83.96 | 9,032,518 | +0.77(+0.93%) |
May 03, 2023 | 81.06 | 84.43 | 80.88 | 83.19 | 14,801,470 | +3.48(+4.36%) |
May 02, 2023 | 81.64 | 82.05 | 79.45 | 79.71 | 10,491,968 | -2.34(-2.85%) |
May 01, 2023 | 80.28 | 82.65 | 79.91 | 82.05 | 9,142,229 | +1.87(+2.33%) |
Apr 28, 2023 | 78.70 | 80.91 | 77.95 | 80.18 | 6,371,036 | +1.40(+1.78%) |
Apr 27, 2023 | 79.36 | 79.47 | 78.19 | 78.78 | 6,320,572 | -0.55(-0.69%) |
Apr 26, 2023 | 79.73 | 80.42 | 78.58 | 79.33 | 6,017,233 | -0.66(-0.82%) |
Apr 25, 2023 | 81.25 | 81.98 | 79.49 | 79.99 | 5,794,322 | -1.21(-1.49%) |
Apr 24, 2023 | 82.17 | 82.28 | 80.32 | 81.20 | 5,920,791 | -1.05(-1.28%) |
Apr 21, 2023 | 80.65 | 82.44 | 80.56 | 82.25 | 8,060,761 | +1.65(+2.05%) |
Apr 20, 2023 | 81.54 | 81.61 | 80.37 | 80.60 | 7,830,126 | -1.73(-2.10%) |
Apr 19, 2023 | 80.64 | 82.78 | 80.54 | 82.33 | 6,868,559 | +1.02(+1.25%) |
Apr 18, 2023 | 82.36 | 82.48 | 80.54 | 81.31 | 11,115,659 | -0.50(-0.61%) |
Apr 17, 2023 | 79.43 | 82.11 | 79.13 | 81.81 | 12,177,365 | +3.64(+4.66%) |
Apr 14, 2023 | 79.40 | 79.42 | 77.31 | 78.17 | 7,305,521 | -1.24(-1.56%) |
Apr 13, 2023 | 76.31 | 79.98 | 76.09 | 79.41 | 14,520,277 | +3.38(+4.44%) |
Apr 12, 2023 | 77.72 | 77.88 | 75.89 | 76.04 | 7,637,956 | -0.83(-1.08%) |
Apr 11, 2023 | 76.26 | 77.34 | 76.24 | 76.87 | 7,464,085 | +0.73(+0.96%) |
Apr 10, 2023 | 76.73 | 76.73 | 75.55 | 76.14 | 7,566,679 | -0.72(-0.94%) |
Apr 06, 2023 | 75.26 | 77.02 | 74.90 | 76.86 | 8,641,991 | +1.49(+1.98%) |
Apr 05, 2023 | 75.14 | 76.23 | 74.88 | 75.37 | 8,012,193 | -0.19(-0.25%) |
Apr 04, 2023 | 77.17 | 77.34 | 74.73 | 75.56 | 8,888,428 | -1.49(-1.93%) |