Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 80.58 | 81.24 | 80.28 | 80.97 | 1,926,847 | +0.90(+1.12%) |
Jun 29, 2023 | 79.84 | 80.91 | 79.30 | 80.07 | 1,689,699 | -0.14(-0.17%) |
Jun 28, 2023 | 80.78 | 80.96 | 79.56 | 80.21 | 1,372,114 | -0.61(-0.75%) |
Jun 27, 2023 | 80.98 | 81.23 | 80.28 | 80.82 | 1,028,210 | -0.25(-0.31%) |
Jun 26, 2023 | 81.53 | 81.99 | 80.33 | 81.07 | 1,067,446 | -0.39(-0.48%) |
Jun 23, 2023 | 81.22 | 81.80 | 80.84 | 81.46 | 1,347,140 | -0.02(-0.02%) |
Jun 22, 2023 | 81.69 | 81.77 | 80.99 | 81.48 | 1,110,150 | +0.05(+0.06%) |
Jun 21, 2023 | 81.68 | 81.76 | 80.60 | 81.43 | 1,179,489 | -0.61(-0.74%) |
Jun 20, 2023 | 80.95 | 82.27 | 80.63 | 82.04 | 1,696,690 | +0.84(+1.03%) |
Jun 16, 2023 | 81.75 | 81.79 | 80.54 | 81.20 | 4,134,770 | +0.18(+0.22%) |
Jun 15, 2023 | 78.42 | 81.15 | 78.14 | 81.02 | 1,578,947 | +2.80(+3.58%) |
Jun 14, 2023 | 79.49 | 79.84 | 77.96 | 78.22 | 1,229,353 | -0.75(-0.95%) |
Jun 13, 2023 | 78.44 | 79.00 | 77.74 | 78.97 | 1,441,759 | +0.51(+0.65%) |
Jun 12, 2023 | 77.67 | 78.54 | 77.19 | 78.46 | 1,778,841 | +0.70(+0.90%) |
Jun 09, 2023 | 78.17 | 78.82 | 77.58 | 77.76 | 1,346,537 | -0.42(-0.54%) |
Jun 08, 2023 | 78.56 | 78.85 | 77.78 | 78.18 | 1,021,686 | -0.64(-0.81%) |
Jun 07, 2023 | 79.04 | 79.36 | 78.59 | 78.82 | 1,157,713 | -0.22(-0.28%) |
Jun 06, 2023 | 79.12 | 79.31 | 78.69 | 79.04 | 1,233,636 | +0.00(+0.00%) |
Jun 05, 2023 | 78.96 | 79.33 | 78.60 | 79.04 | 1,449,363 | -0.02(-0.03%) |
Jun 02, 2023 | 79.36 | 79.75 | 78.76 | 79.06 | 1,128,301 | -0.09(-0.11%) |
Jun 01, 2023 | 79.25 | 79.25 | 78.09 | 79.15 | 1,151,573 | +0.26(+0.33%) |
May 31, 2023 | 78.70 | 79.63 | 78.17 | 78.89 | 3,996,884 | +0.23(+0.29%) |
May 30, 2023 | 78.94 | 79.37 | 78.48 | 78.66 | 1,376,924 | -0.37(-0.47%) |
May 26, 2023 | 78.77 | 79.51 | 78.69 | 79.03 | 1,098,422 | +0.52(+0.66%) |
May 25, 2023 | 79.32 | 79.74 | 78.36 | 78.51 | 1,489,578 | -1.11(-1.39%) |
May 24, 2023 | 80.22 | 80.33 | 79.00 | 79.62 | 1,208,411 | -0.80(-0.99%) |
May 23, 2023 | 81.43 | 81.50 | 79.95 | 80.42 | 2,002,710 | -1.21(-1.48%) |
May 22, 2023 | 81.68 | 82.38 | 81.16 | 81.63 | 846,913 | +0.20(+0.25%) |
May 19, 2023 | 81.50 | 82.31 | 81.27 | 81.43 | 1,517,084 | +0.37(+0.46%) |
May 18, 2023 | 80.78 | 81.24 | 80.20 | 81.06 | 1,121,108 | +0.03(+0.04%) |
May 17, 2023 | 81.47 | 81.72 | 80.69 | 81.03 | 1,633,147 | -0.31(-0.38%) |
May 16, 2023 | 82.01 | 82.37 | 81.26 | 81.34 | 1,211,550 | -1.03(-1.25%) |
May 15, 2023 | 82.61 | 83.13 | 81.87 | 82.37 | 1,106,777 | -0.40(-0.48%) |
May 12, 2023 | 82.00 | 82.86 | 81.88 | 82.77 | 1,012,665 | +0.92(+1.12%) |
May 11, 2023 | 81.74 | 81.90 | 81.24 | 81.85 | 1,049,536 | -0.22(-0.27%) |
May 10, 2023 | 84.01 | 84.28 | 81.53 | 82.07 | 1,343,600 | -1.60(-1.91%) |
May 09, 2023 | 83.02 | 86.74 | 82.60 | 83.67 | 3,719,147 | +0.57(+0.69%) |
May 08, 2023 | 83.74 | 83.74 | 82.96 | 83.10 | 921,088 | -0.64(-0.76%) |
May 05, 2023 | 82.98 | 83.97 | 82.87 | 83.74 | 855,631 | +1.29(+1.56%) |
May 04, 2023 | 83.83 | 83.83 | 82.16 | 82.45 | 1,396,772 | -1.64(-1.95%) |
May 03, 2023 | 84.77 | 85.64 | 83.91 | 84.09 | 1,446,553 | +0.12(+0.14%) |
May 02, 2023 | 85.06 | 85.06 | 81.29 | 83.97 | 2,639,730 | -3.70(-4.22%) |
May 01, 2023 | 85.80 | 87.88 | 85.80 | 87.67 | 1,851,826 | +1.66(+1.93%) |
Apr 28, 2023 | 84.38 | 86.17 | 84.20 | 86.01 | 1,126,354 | +1.36(+1.61%) |
Apr 27, 2023 | 83.50 | 84.75 | 83.31 | 84.65 | 894,002 | +1.06(+1.27%) |
Apr 26, 2023 | 84.40 | 84.53 | 83.18 | 83.59 | 1,401,191 | -1.32(-1.55%) |
Apr 25, 2023 | 84.88 | 85.67 | 84.56 | 84.91 | 1,079,606 | -0.71(-0.83%) |
Apr 24, 2023 | 84.19 | 85.72 | 84.12 | 85.62 | 1,167,817 | +1.56(+1.86%) |
Apr 21, 2023 | 84.30 | 84.82 | 83.98 | 84.06 | 1,219,484 | +0.01(+0.01%) |
Apr 20, 2023 | 83.49 | 84.10 | 82.97 | 84.05 | 1,251,853 | +0.06(+0.07%) |
Apr 19, 2023 | 82.85 | 84.16 | 82.26 | 83.99 | 1,852,642 | +1.49(+1.81%) |
Apr 18, 2023 | 83.65 | 83.68 | 82.38 | 82.50 | 1,236,045 | -1.14(-1.36%) |
Apr 17, 2023 | 84.18 | 84.36 | 83.02 | 83.64 | 1,211,272 | -0.48(-0.57%) |
Apr 14, 2023 | 84.86 | 84.86 | 83.97 | 84.12 | 948,020 | -0.80(-0.94%) |
Apr 13, 2023 | 83.93 | 84.96 | 83.72 | 84.92 | 1,385,685 | +1.19(+1.42%) |
Apr 12, 2023 | 83.87 | 84.41 | 83.59 | 83.73 | 1,447,043 | +0.19(+0.23%) |
Apr 11, 2023 | 83.19 | 83.66 | 82.98 | 83.54 | 1,000,244 | +0.47(+0.57%) |
Apr 10, 2023 | 82.49 | 83.07 | 82.18 | 83.07 | 1,168,441 | +0.21(+0.25%) |
Apr 06, 2023 | 82.07 | 83.03 | 81.77 | 82.86 | 1,214,725 | +0.77(+0.94%) |
Apr 05, 2023 | 80.96 | 82.26 | 80.64 | 82.09 | 995,868 | +1.30(+1.61%) |
Apr 04, 2023 | 80.72 | 81.73 | 80.61 | 80.79 | 1,024,012 | +0.21(+0.26%) |