Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 82.33 | 83.84 | 82.25 | 82.86 | 291,291 | +1.41(+1.73%) |
Jun 29, 2023 | 80.92 | 82.44 | 80.54 | 81.45 | 526,125 | +0.15(+0.18%) |
Jun 28, 2023 | 81.31 | 81.33 | 80.28 | 81.30 | 494,980 | +0.21(+0.26%) |
Jun 27, 2023 | 83.56 | 83.71 | 80.38 | 81.09 | 608,848 | -2.72(-3.25%) |
Jun 26, 2023 | 84.37 | 85.56 | 83.81 | 83.81 | 207,302 | -0.56(-0.66%) |
Jun 23, 2023 | 85.20 | 86.46 | 83.63 | 84.37 | 633,279 | -1.19(-1.39%) |
Jun 22, 2023 | 85.58 | 86.63 | 84.99 | 85.56 | 227,520 | -0.02(-0.02%) |
Jun 21, 2023 | 86.79 | 86.79 | 85.02 | 85.58 | 235,012 | -1.75(-2.00%) |
Jun 20, 2023 | 87.00 | 87.87 | 86.19 | 87.33 | 467,274 | -0.29(-0.33%) |
Jun 16, 2023 | 86.84 | 88.05 | 86.11 | 87.62 | 1,289,116 | +1.27(+1.46%) |
Jun 15, 2023 | 84.90 | 86.38 | 84.59 | 86.36 | 425,806 | +1.72(+2.03%) |
Jun 14, 2023 | 85.79 | 86.50 | 83.73 | 84.64 | 298,864 | -1.18(-1.37%) |
Jun 13, 2023 | 84.32 | 86.03 | 84.32 | 85.82 | 337,580 | +1.62(+1.92%) |
Jun 12, 2023 | 84.67 | 84.83 | 83.24 | 84.20 | 300,845 | -0.54(-0.64%) |
Jun 09, 2023 | 84.75 | 85.37 | 84.01 | 84.74 | 255,299 | +0.12(+0.14%) |
Jun 08, 2023 | 86.14 | 86.14 | 84.58 | 84.62 | 211,284 | -1.82(-2.11%) |
Jun 07, 2023 | 86.22 | 87.34 | 85.45 | 86.44 | 218,904 | +0.70(+0.82%) |
Jun 06, 2023 | 85.38 | 87.10 | 85.12 | 85.74 | 290,945 | +0.69(+0.81%) |
Jun 05, 2023 | 85.64 | 86.24 | 84.85 | 85.05 | 269,233 | -1.11(-1.29%) |
Jun 02, 2023 | 86.12 | 87.01 | 85.92 | 86.16 | 217,417 | +0.51(+0.60%) |
Jun 01, 2023 | 85.59 | 86.83 | 84.91 | 85.65 | 251,717 | +0.51(+0.60%) |
May 31, 2023 | 86.10 | 86.64 | 84.55 | 85.14 | 362,587 | -1.35(-1.56%) |
May 30, 2023 | 85.35 | 86.83 | 85.20 | 86.49 | 192,735 | +0.95(+1.11%) |
May 26, 2023 | 85.00 | 86.04 | 84.46 | 85.54 | 174,725 | +0.82(+0.97%) |
May 25, 2023 | 86.40 | 87.81 | 84.48 | 84.72 | 403,862 | -2.19(-2.52%) |
May 24, 2023 | 88.07 | 88.28 | 85.85 | 86.91 | 361,603 | -1.87(-2.11%) |
May 23, 2023 | 88.95 | 89.79 | 87.37 | 88.78 | 494,293 | -0.47(-0.53%) |
May 22, 2023 | 87.87 | 90.45 | 87.87 | 89.25 | 293,863 | +1.81(+2.07%) |
May 19, 2023 | 87.50 | 88.85 | 87.26 | 87.44 | 349,008 | +0.46(+0.53%) |
May 18, 2023 | 87.47 | 88.10 | 86.10 | 86.98 | 328,898 | -0.67(-0.76%) |
May 17, 2023 | 86.46 | 87.83 | 85.18 | 87.65 | 355,265 | +1.44(+1.67%) |
May 16, 2023 | 86.28 | 87.09 | 85.12 | 86.21 | 263,687 | -0.88(-1.01%) |
May 15, 2023 | 87.16 | 87.86 | 86.77 | 87.09 | 294,474 | -0.23(-0.26%) |
May 12, 2023 | 86.13 | 87.50 | 85.63 | 87.32 | 306,837 | +1.02(+1.18%) |
May 11, 2023 | 86.55 | 87.49 | 85.95 | 86.30 | 198,306 | -0.87(-1.00%) |
May 10, 2023 | 86.98 | 87.94 | 86.53 | 87.17 | 355,380 | +1.08(+1.25%) |
May 09, 2023 | 87.41 | 87.74 | 86.05 | 86.09 | 367,015 | -2.16(-2.45%) |
May 08, 2023 | 88.50 | 89.22 | 87.11 | 88.25 | 308,022 | -0.36(-0.41%) |
May 05, 2023 | 87.99 | 89.31 | 87.75 | 88.61 | 441,428 | +1.47(+1.69%) |
May 04, 2023 | 92.70 | 94.86 | 86.99 | 87.14 | 670,154 | -6.09(-6.53%) |
May 03, 2023 | 91.65 | 95.02 | 91.65 | 93.23 | 693,836 | +1.78(+1.95%) |
May 02, 2023 | 91.86 | 91.86 | 89.52 | 91.45 | 296,459 | -0.52(-0.57%) |
May 01, 2023 | 89.80 | 92.00 | 89.40 | 91.97 | 215,342 | +2.02(+2.25%) |
Apr 28, 2023 | 89.08 | 90.56 | 88.77 | 89.95 | 271,408 | +0.68(+0.76%) |
Apr 27, 2023 | 89.07 | 89.72 | 88.48 | 89.27 | 206,208 | +0.60(+0.68%) |
Apr 26, 2023 | 88.81 | 89.21 | 87.71 | 88.67 | 258,899 | -0.88(-0.98%) |
Apr 25, 2023 | 92.10 | 92.10 | 89.21 | 89.55 | 343,286 | -3.05(-3.29%) |
Apr 24, 2023 | 91.26 | 93.43 | 90.82 | 92.60 | 259,018 | +1.60(+1.76%) |
Apr 21, 2023 | 89.96 | 91.67 | 89.64 | 91.00 | 186,458 | +1.43(+1.60%) |
Apr 20, 2023 | 89.98 | 90.27 | 88.52 | 89.57 | 307,170 | -1.07(-1.18%) |
Apr 19, 2023 | 90.49 | 91.37 | 89.29 | 90.64 | 328,768 | +0.15(+0.17%) |
Apr 18, 2023 | 92.82 | 92.94 | 89.85 | 90.49 | 451,320 | -1.69(-1.83%) |
Apr 17, 2023 | 94.16 | 94.29 | 91.58 | 92.18 | 408,702 | -1.98(-2.10%) |
Apr 14, 2023 | 96.00 | 98.67 | 93.27 | 94.16 | 1,377,700 | +4.49(+5.01%) |
Apr 13, 2023 | 89.25 | 90.10 | 88.85 | 89.67 | 232,416 | +0.51(+0.57%) |
Apr 12, 2023 | 92.00 | 92.24 | 88.83 | 89.16 | 425,550 | -2.58(-2.81%) |
Apr 11, 2023 | 90.89 | 91.99 | 90.57 | 91.74 | 270,915 | +1.19(+1.31%) |
Apr 10, 2023 | 89.52 | 90.80 | 88.84 | 90.55 | 367,500 | +0.46(+0.51%) |
Apr 06, 2023 | 89.39 | 91.41 | 89.32 | 90.09 | 394,291 | +0.62(+0.69%) |
Apr 05, 2023 | 89.05 | 90.44 | 88.70 | 89.47 | 332,366 | +0.57(+0.64%) |
Apr 04, 2023 | 89.94 | 89.94 | 88.50 | 88.90 | 290,237 | -0.80(-0.89%) |