Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 88.14 | 89.26 | 88.00 | 88.92 | 2,532,195 | +1.15(+1.31%) |
Jun 29, 2023 | 88.05 | 88.32 | 87.29 | 87.77 | 2,705,830 | -0.13(-0.15%) |
Jun 28, 2023 | 88.21 | 88.48 | 87.53 | 87.90 | 3,510,823 | -0.28(-0.31%) |
Jun 27, 2023 | 87.07 | 88.53 | 86.93 | 88.18 | 2,614,135 | +1.30(+1.49%) |
Jun 26, 2023 | 85.81 | 87.01 | 85.47 | 86.88 | 2,462,435 | +1.60(+1.88%) |
Jun 23, 2023 | 85.28 | 85.77 | 84.76 | 85.28 | 5,777,354 | -0.73(-0.85%) |
Jun 22, 2023 | 86.03 | 86.40 | 85.62 | 86.00 | 3,062,022 | -0.03(-0.03%) |
Jun 21, 2023 | 84.75 | 86.17 | 84.58 | 86.03 | 2,145,906 | +0.66(+0.77%) |
Jun 20, 2023 | 85.24 | 85.64 | 84.47 | 85.37 | 2,292,053 | -0.62(-0.72%) |
Jun 16, 2023 | 87.11 | 87.41 | 85.96 | 85.99 | 5,614,026 | -0.61(-0.70%) |
Jun 15, 2023 | 85.00 | 87.18 | 84.98 | 86.60 | 4,499,037 | +2.15(+2.55%) |
Jun 14, 2023 | 85.31 | 86.16 | 84.09 | 84.45 | 2,310,817 | -0.29(-0.34%) |
Jun 13, 2023 | 83.06 | 84.93 | 82.94 | 84.73 | 2,413,852 | +2.03(+2.45%) |
Jun 12, 2023 | 82.83 | 82.99 | 82.33 | 82.71 | 2,055,206 | -0.13(-0.15%) |
Jun 09, 2023 | 82.86 | 83.01 | 82.24 | 82.84 | 2,073,172 | +0.13(+0.15%) |
Jun 08, 2023 | 82.73 | 83.06 | 82.23 | 82.71 | 3,069,130 | -0.17(-0.20%) |
Jun 07, 2023 | 81.56 | 82.90 | 81.02 | 82.87 | 3,079,589 | +1.67(+2.06%) |
Jun 06, 2023 | 80.86 | 81.65 | 80.48 | 81.20 | 2,923,555 | +0.34(+0.43%) |
Jun 05, 2023 | 81.73 | 82.03 | 80.73 | 80.86 | 2,847,706 | -0.61(-0.75%) |
Jun 02, 2023 | 79.48 | 81.88 | 79.38 | 81.47 | 3,784,969 | +3.40(+4.36%) |
Jun 01, 2023 | 76.70 | 78.34 | 75.71 | 78.06 | 3,992,604 | +1.64(+2.15%) |
May 31, 2023 | 76.33 | 76.73 | 75.69 | 76.42 | 6,248,456 | -0.70(-0.91%) |
May 30, 2023 | 78.06 | 78.35 | 76.67 | 77.12 | 2,704,435 | -1.10(-1.41%) |
May 26, 2023 | 78.00 | 78.53 | 77.76 | 78.22 | 2,575,335 | +0.48(+0.62%) |
May 25, 2023 | 77.58 | 77.86 | 76.78 | 77.74 | 3,514,067 | +0.07(+0.09%) |
May 24, 2023 | 79.30 | 79.46 | 77.54 | 77.67 | 2,578,410 | -2.12(-2.66%) |
May 23, 2023 | 79.83 | 80.67 | 79.58 | 79.80 | 2,863,883 | -0.59(-0.73%) |
May 22, 2023 | 81.33 | 81.56 | 79.94 | 80.39 | 2,266,065 | -0.77(-0.95%) |
May 19, 2023 | 81.78 | 82.00 | 80.74 | 81.15 | 2,530,514 | +0.19(+0.23%) |
May 18, 2023 | 80.68 | 81.23 | 80.05 | 80.97 | 3,125,120 | +0.05(+0.06%) |
May 17, 2023 | 80.34 | 81.19 | 80.18 | 80.92 | 2,900,622 | +1.08(+1.36%) |
May 16, 2023 | 81.15 | 81.57 | 79.81 | 79.83 | 2,788,471 | -1.94(-2.37%) |
May 15, 2023 | 81.45 | 82.46 | 80.88 | 81.77 | 2,245,148 | +0.59(+0.73%) |
May 12, 2023 | 81.33 | 81.64 | 80.29 | 81.18 | 2,668,439 | +0.53(+0.66%) |
May 11, 2023 | 79.76 | 80.76 | 79.76 | 80.65 | 1,985,802 | +0.02(+0.02%) |
May 10, 2023 | 82.32 | 82.57 | 79.87 | 80.63 | 2,423,020 | -1.14(-1.40%) |
May 09, 2023 | 81.58 | 82.15 | 80.93 | 81.78 | 1,986,184 | -0.16(-0.19%) |
May 08, 2023 | 83.23 | 83.23 | 81.68 | 81.93 | 1,897,856 | -0.58(-0.70%) |
May 05, 2023 | 82.04 | 83.16 | 81.80 | 82.51 | 3,974,344 | +1.62(+2.01%) |
May 04, 2023 | 81.86 | 81.98 | 80.54 | 80.89 | 4,601,617 | -1.06(-1.29%) |
May 03, 2023 | 83.54 | 85.05 | 81.89 | 81.94 | 6,354,271 | +1.56(+1.95%) |
May 02, 2023 | 80.97 | 81.39 | 79.28 | 80.38 | 3,848,902 | -1.10(-1.36%) |
May 01, 2023 | 81.60 | 81.98 | 81.28 | 81.48 | 2,393,862 | +0.09(+0.11%) |
Apr 28, 2023 | 80.59 | 81.67 | 80.46 | 81.39 | 3,089,531 | +0.42(+0.52%) |
Apr 27, 2023 | 80.49 | 81.01 | 78.51 | 80.97 | 4,949,200 | +0.34(+0.42%) |
Apr 26, 2023 | 82.02 | 82.29 | 80.18 | 80.63 | 3,548,593 | -1.99(-2.41%) |
Apr 25, 2023 | 83.21 | 83.58 | 82.34 | 82.63 | 2,148,562 | -1.05(-1.25%) |
Apr 24, 2023 | 83.79 | 84.08 | 83.29 | 83.67 | 2,163,377 | -0.01(-0.01%) |
Apr 21, 2023 | 84.26 | 84.26 | 83.19 | 83.68 | 8,013,209 | -0.26(-0.31%) |
Apr 20, 2023 | 84.01 | 84.45 | 83.58 | 83.95 | 2,999,479 | -0.49(-0.58%) |
Apr 19, 2023 | 85.09 | 85.25 | 83.72 | 84.43 | 3,318,856 | -0.88(-1.03%) |
Apr 18, 2023 | 85.80 | 86.47 | 84.94 | 85.31 | 3,386,551 | +0.67(+0.80%) |
Apr 17, 2023 | 84.43 | 85.71 | 84.30 | 84.64 | 3,074,190 | +0.22(+0.25%) |
Apr 14, 2023 | 83.78 | 85.89 | 83.75 | 84.42 | 6,261,089 | +0.93(+1.11%) |
Apr 13, 2023 | 82.18 | 83.61 | 80.55 | 83.50 | 7,139,219 | +1.73(+2.12%) |
Apr 12, 2023 | 81.34 | 82.08 | 80.54 | 81.77 | 8,237,067 | -0.78(-0.95%) |
Apr 11, 2023 | 83.09 | 83.42 | 82.35 | 82.55 | 2,118,553 | -0.01(-0.01%) |
Apr 10, 2023 | 81.30 | 82.58 | 81.09 | 82.56 | 2,042,891 | +1.12(+1.38%) |
Apr 06, 2023 | 80.96 | 81.90 | 80.23 | 81.43 | 3,034,581 | +0.21(+0.25%) |
Apr 05, 2023 | 82.72 | 83.00 | 80.78 | 81.23 | 2,708,454 | -2.04(-2.45%) |
Apr 04, 2023 | 85.20 | 85.38 | 82.85 | 83.27 | 1,804,181 | -2.01(-2.36%) |