Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.93 | 84.33 | 83.47 | 83.64 | 440,072 | +0.22(+0.26%) |
Jun 29, 2023 | 82.09 | 84.05 | 82.05 | 83.42 | 243,432 | +1.08(+1.31%) |
Jun 28, 2023 | 82.50 | 82.77 | 82.11 | 82.34 | 140,402 | -0.13(-0.16%) |
Jun 27, 2023 | 82.26 | 82.80 | 81.92 | 82.47 | 148,972 | +0.17(+0.21%) |
Jun 26, 2023 | 82.04 | 83.03 | 81.61 | 82.30 | 233,286 | +0.13(+0.16%) |
Jun 23, 2023 | 83.14 | 83.62 | 81.89 | 82.17 | 855,770 | -1.50(-1.79%) |
Jun 22, 2023 | 82.84 | 83.93 | 82.52 | 83.67 | 217,874 | +1.03(+1.25%) |
Jun 21, 2023 | 82.91 | 83.33 | 82.18 | 82.64 | 326,402 | -0.27(-0.33%) |
Jun 20, 2023 | 83.12 | 83.65 | 82.45 | 82.91 | 413,093 | -0.37(-0.44%) |
Jun 16, 2023 | 83.07 | 83.50 | 81.58 | 83.28 | 851,275 | +1.09(+1.33%) |
Jun 15, 2023 | 82.68 | 83.31 | 81.60 | 82.19 | 268,950 | -0.75(-0.90%) |
Jun 14, 2023 | 82.70 | 84.44 | 82.23 | 82.94 | 724,676 | +0.62(+0.75%) |
Jun 13, 2023 | 83.03 | 83.96 | 82.29 | 82.32 | 319,989 | -0.78(-0.94%) |
Jun 12, 2023 | 83.63 | 83.66 | 82.65 | 83.10 | 221,876 | -0.59(-0.70%) |
Jun 09, 2023 | 84.89 | 84.95 | 83.22 | 83.69 | 158,319 | -0.57(-0.68%) |
Jun 08, 2023 | 84.91 | 85.45 | 83.91 | 84.26 | 245,031 | -0.98(-1.15%) |
Jun 07, 2023 | 84.64 | 85.62 | 84.06 | 85.24 | 240,356 | +0.82(+0.97%) |
Jun 06, 2023 | 83.72 | 84.73 | 83.26 | 84.42 | 233,023 | +0.47(+0.56%) |
Jun 05, 2023 | 84.49 | 84.49 | 82.57 | 83.95 | 146,254 | -0.40(-0.47%) |
Jun 02, 2023 | 83.19 | 84.53 | 82.18 | 84.35 | 221,014 | +1.46(+1.76%) |
Jun 01, 2023 | 82.12 | 82.96 | 81.08 | 82.89 | 181,812 | +0.49(+0.59%) |
May 31, 2023 | 81.46 | 82.77 | 80.93 | 82.40 | 269,614 | +0.96(+1.18%) |
May 30, 2023 | 81.31 | 81.87 | 81.06 | 81.44 | 135,540 | +0.00(+0.00%) |
May 26, 2023 | 81.17 | 81.87 | 80.72 | 81.44 | 120,518 | +0.49(+0.61%) |
May 25, 2023 | 80.01 | 81.06 | 79.65 | 80.95 | 216,386 | +0.44(+0.55%) |
May 24, 2023 | 80.69 | 81.61 | 79.76 | 80.51 | 251,140 | -0.15(-0.19%) |
May 23, 2023 | 84.20 | 84.30 | 80.23 | 80.66 | 344,308 | -3.78(-4.48%) |
May 22, 2023 | 84.44 | 85.10 | 84.13 | 84.44 | 150,330 | -0.15(-0.18%) |
May 19, 2023 | 84.65 | 85.16 | 84.14 | 84.59 | 282,285 | +0.60(+0.71%) |
May 18, 2023 | 83.72 | 84.45 | 83.24 | 83.99 | 134,911 | +0.05(+0.06%) |
May 17, 2023 | 84.33 | 84.53 | 82.85 | 83.94 | 196,864 | -0.11(-0.13%) |
May 16, 2023 | 83.55 | 84.50 | 83.17 | 84.05 | 151,705 | -0.09(-0.11%) |
May 15, 2023 | 84.12 | 84.88 | 83.66 | 84.14 | 143,856 | +0.09(+0.11%) |
May 12, 2023 | 83.98 | 84.34 | 83.14 | 84.05 | 215,078 | +0.07(+0.08%) |
May 11, 2023 | 83.96 | 84.48 | 83.50 | 83.98 | 236,161 | -0.55(-0.65%) |
May 10, 2023 | 85.38 | 85.38 | 83.95 | 84.53 | 183,728 | -0.07(-0.08%) |
May 09, 2023 | 84.46 | 85.39 | 84.17 | 84.60 | 202,488 | -0.24(-0.28%) |
May 08, 2023 | 84.76 | 84.90 | 83.94 | 84.84 | 178,298 | +0.02(+0.02%) |
May 05, 2023 | 84.02 | 85.08 | 83.83 | 84.82 | 206,395 | +1.48(+1.78%) |
May 04, 2023 | 82.81 | 83.91 | 82.23 | 83.34 | 240,615 | -0.05(-0.06%) |
May 03, 2023 | 82.26 | 83.73 | 81.78 | 83.39 | 369,347 | +1.62(+1.98%) |
May 02, 2023 | 81.98 | 82.15 | 80.92 | 81.77 | 337,662 | -0.35(-0.43%) |
May 01, 2023 | 81.17 | 82.36 | 80.52 | 82.12 | 285,885 | +0.83(+1.02%) |
Apr 28, 2023 | 81.58 | 82.48 | 81.08 | 81.29 | 355,300 | -0.47(-0.57%) |
Apr 27, 2023 | 80.00 | 82.99 | 79.60 | 81.76 | 845,126 | +4.09(+5.27%) |
Apr 26, 2023 | 77.29 | 77.91 | 76.32 | 77.67 | 229,684 | -0.44(-0.56%) |
Apr 25, 2023 | 79.18 | 79.18 | 77.71 | 78.11 | 233,342 | -0.89(-1.13%) |
Apr 24, 2023 | 78.38 | 79.18 | 78.18 | 79.00 | 184,444 | +0.75(+0.96%) |
Apr 21, 2023 | 77.58 | 78.73 | 77.36 | 78.25 | 195,195 | +0.82(+1.06%) |
Apr 20, 2023 | 77.40 | 78.20 | 76.93 | 77.43 | 236,268 | -0.18(-0.23%) |
Apr 19, 2023 | 76.84 | 78.32 | 76.47 | 77.61 | 358,082 | +1.55(+2.04%) |
Apr 18, 2023 | 76.09 | 76.38 | 75.01 | 76.06 | 227,747 | -0.02(-0.03%) |
Apr 17, 2023 | 77.68 | 77.70 | 75.62 | 76.08 | 299,529 | -1.39(-1.79%) |
Apr 14, 2023 | 77.10 | 77.49 | 76.49 | 77.47 | 151,000 | +0.23(+0.30%) |
Apr 13, 2023 | 76.37 | 77.49 | 72.51 | 77.24 | 193,882 | +1.25(+1.64%) |
Apr 12, 2023 | 76.92 | 76.95 | 75.88 | 75.99 | 159,410 | -0.67(-0.87%) |
Apr 11, 2023 | 75.73 | 77.15 | 75.73 | 76.66 | 284,255 | +1.08(+1.43%) |
Apr 10, 2023 | 74.22 | 75.82 | 74.20 | 75.58 | 397,505 | +0.66(+0.88%) |
Apr 06, 2023 | 75.07 | 75.49 | 74.28 | 74.92 | 144,225 | -0.18(-0.24%) |
Apr 05, 2023 | 74.61 | 75.34 | 74.45 | 75.10 | 195,167 | +0.34(+0.45%) |
Apr 04, 2023 | 73.68 | 74.76 | 73.34 | 74.76 | 178,724 | +0.73(+0.99%) |