Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 82.62 | 83.07 | 82.03 | 82.03 | 6,446,294 | +0.15(+0.19%) |
Jun 29, 2023 | 81.97 | 82.66 | 81.29 | 81.87 | 9,438,605 | +1.20(+1.49%) |
Jun 28, 2023 | 81.20 | 81.22 | 80.34 | 80.67 | 4,976,556 | -0.42(-0.52%) |
Jun 27, 2023 | 80.60 | 81.52 | 80.08 | 81.09 | 6,912,890 | +0.81(+1.00%) |
Jun 26, 2023 | 80.26 | 80.91 | 79.96 | 80.29 | 6,639,296 | +0.01(+0.01%) |
Jun 23, 2023 | 79.97 | 80.60 | 79.34 | 80.28 | 10,438,989 | -0.88(-1.09%) |
Jun 22, 2023 | 82.14 | 82.25 | 81.02 | 81.16 | 6,470,283 | -1.77(-2.13%) |
Jun 21, 2023 | 83.14 | 83.83 | 82.89 | 82.93 | 6,603,952 | -0.37(-0.45%) |
Jun 20, 2023 | 83.66 | 83.77 | 82.84 | 83.30 | 7,685,642 | -1.31(-1.54%) |
Jun 16, 2023 | 86.08 | 86.11 | 84.47 | 84.61 | 13,694,024 | -0.92(-1.08%) |
Jun 15, 2023 | 84.17 | 85.80 | 83.95 | 85.53 | 8,956,849 | +1.03(+1.22%) |
Jun 14, 2023 | 85.10 | 85.96 | 84.18 | 84.50 | 6,009,630 | -0.29(-0.34%) |
Jun 13, 2023 | 84.37 | 85.47 | 84.13 | 84.79 | 6,339,330 | +0.81(+0.96%) |
Jun 12, 2023 | 82.80 | 84.17 | 82.61 | 83.99 | 7,343,860 | +1.18(+1.43%) |
Jun 09, 2023 | 83.31 | 83.52 | 82.28 | 82.80 | 6,542,456 | -0.10(-0.12%) |
Jun 08, 2023 | 82.99 | 83.48 | 81.82 | 82.90 | 7,075,673 | -0.18(-0.22%) |
Jun 07, 2023 | 82.65 | 83.57 | 82.39 | 83.08 | 7,714,764 | +0.61(+0.75%) |
Jun 06, 2023 | 80.30 | 82.82 | 79.98 | 82.47 | 7,186,985 | +2.04(+2.53%) |
Jun 05, 2023 | 81.07 | 81.41 | 79.93 | 80.43 | 7,622,841 | -0.59(-0.72%) |
Jun 02, 2023 | 79.66 | 81.34 | 79.66 | 81.02 | 6,474,264 | +2.19(+2.78%) |
Jun 01, 2023 | 79.32 | 79.57 | 78.25 | 78.83 | 7,138,934 | +0.30(+0.38%) |
May 31, 2023 | 79.78 | 79.99 | 77.93 | 78.53 | 9,952,024 | -1.59(-1.99%) |
May 30, 2023 | 80.84 | 81.23 | 79.83 | 80.12 | 6,118,330 | -0.46(-0.57%) |
May 26, 2023 | 79.69 | 81.30 | 79.56 | 80.59 | 7,716,377 | +0.86(+1.08%) |
May 25, 2023 | 78.00 | 79.85 | 77.78 | 79.72 | 7,249,128 | +1.71(+2.19%) |
May 24, 2023 | 78.77 | 78.98 | 77.55 | 78.01 | 7,108,504 | -1.36(-1.72%) |
May 23, 2023 | 78.76 | 80.27 | 78.66 | 79.38 | 5,747,966 | +0.36(+0.45%) |
May 22, 2023 | 79.00 | 79.88 | 78.67 | 79.02 | 5,744,859 | +0.03(+0.04%) |
May 19, 2023 | 80.48 | 81.09 | 78.98 | 78.99 | 11,643,470 | -2.16(-2.66%) |
May 18, 2023 | 80.39 | 81.21 | 79.74 | 81.15 | 5,588,093 | +0.56(+0.69%) |
May 17, 2023 | 79.28 | 80.61 | 79.24 | 80.60 | 10,822,679 | +1.97(+2.50%) |
May 16, 2023 | 79.45 | 79.79 | 78.58 | 78.63 | 7,145,400 | -1.05(-1.31%) |
May 15, 2023 | 79.40 | 80.09 | 79.00 | 79.67 | 5,238,869 | +0.54(+0.68%) |
May 12, 2023 | 79.72 | 79.98 | 78.44 | 79.14 | 5,423,098 | -0.23(-0.29%) |
May 11, 2023 | 79.51 | 79.55 | 78.40 | 79.37 | 6,993,778 | -1.05(-1.30%) |
May 10, 2023 | 81.71 | 81.85 | 79.53 | 80.41 | 5,085,262 | -0.62(-0.77%) |
May 09, 2023 | 80.68 | 81.55 | 80.39 | 81.04 | 4,561,471 | -0.06(-0.07%) |
May 08, 2023 | 82.10 | 82.19 | 80.99 | 81.09 | 6,063,686 | -0.43(-0.53%) |
May 05, 2023 | 80.48 | 81.66 | 80.32 | 81.53 | 8,628,805 | +2.18(+2.75%) |
May 04, 2023 | 80.85 | 81.11 | 78.39 | 79.35 | 10,783,740 | -2.06(-2.53%) |
May 03, 2023 | 82.99 | 83.74 | 81.22 | 81.40 | 6,813,455 | -1.48(-1.78%) |
May 02, 2023 | 84.11 | 84.11 | 81.96 | 82.88 | 6,577,059 | -1.58(-1.87%) |
May 01, 2023 | 86.63 | 86.94 | 84.36 | 84.46 | 8,062,811 | -1.96(-2.27%) |
Apr 28, 2023 | 85.92 | 86.76 | 85.63 | 86.42 | 6,636,759 | +0.47(+0.54%) |
Apr 27, 2023 | 85.14 | 86.62 | 84.64 | 85.95 | 6,694,401 | +1.73(+2.06%) |
Apr 26, 2023 | 83.94 | 85.50 | 83.71 | 84.22 | 6,947,790 | +0.36(+0.43%) |
Apr 25, 2023 | 85.36 | 85.54 | 83.69 | 83.86 | 6,096,251 | -2.04(-2.37%) |
Apr 24, 2023 | 86.87 | 87.11 | 85.27 | 85.89 | 5,253,711 | -0.88(-1.01%) |
Apr 21, 2023 | 86.16 | 86.98 | 84.91 | 86.77 | 6,858,426 | +0.66(+0.76%) |
Apr 20, 2023 | 85.56 | 87.44 | 85.44 | 86.11 | 7,115,723 | -0.02(-0.02%) |
Apr 19, 2023 | 82.98 | 86.37 | 82.37 | 86.13 | 14,581,935 | +0.57(+0.67%) |
Apr 18, 2023 | 84.87 | 86.22 | 84.50 | 85.56 | 10,732,799 | +0.53(+0.63%) |
Apr 17, 2023 | 82.52 | 85.05 | 82.15 | 85.03 | 9,315,628 | +2.46(+2.98%) |
Apr 14, 2023 | 82.30 | 83.23 | 81.89 | 82.57 | 8,260,352 | +0.97(+1.19%) |
Apr 13, 2023 | 81.31 | 81.68 | 80.41 | 81.60 | 5,339,794 | +0.21(+0.26%) |
Apr 12, 2023 | 81.43 | 81.91 | 80.74 | 81.39 | 4,874,613 | +0.36(+0.45%) |
Apr 11, 2023 | 80.27 | 81.67 | 80.11 | 81.03 | 5,861,019 | +1.04(+1.30%) |
Apr 10, 2023 | 79.94 | 80.33 | 79.45 | 79.99 | 6,495,973 | -0.18(-0.23%) |
Apr 06, 2023 | 79.89 | 80.37 | 79.24 | 80.17 | 4,072,277 | +0.35(+0.44%) |
Apr 05, 2023 | 79.83 | 80.39 | 79.23 | 79.82 | 6,348,431 | -0.95(-1.18%) |
Apr 04, 2023 | 82.85 | 83.04 | 80.24 | 80.77 | 6,534,583 | -2.23(-2.68%) |