Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.30 | 85.67 | 83.34 | 83.70 | 1,970,410 | -0.64(-0.76%) |
Jun 29, 2023 | 84.33 | 85.21 | 83.87 | 84.34 | 1,731,370 | -0.03(-0.04%) |
Jun 28, 2023 | 82.42 | 85.09 | 82.11 | 84.37 | 4,017,040 | +1.95(+2.37%) |
Jun 27, 2023 | 81.72 | 82.74 | 80.62 | 82.42 | 2,283,514 | +1.17(+1.44%) |
Jun 26, 2023 | 86.41 | 86.50 | 80.96 | 81.25 | 4,005,518 | -4.96(-5.75%) |
Jun 23, 2023 | 84.21 | 87.06 | 83.50 | 86.21 | 14,449,769 | +7.89(+10.07%) |
Jun 22, 2023 | 77.97 | 78.68 | 77.03 | 78.32 | 2,519,904 | +0.02(+0.03%) |
Jun 21, 2023 | 78.39 | 79.06 | 77.27 | 78.30 | 1,706,269 | -0.29(-0.37%) |
Jun 20, 2023 | 79.32 | 80.16 | 78.37 | 78.59 | 1,623,532 | -1.04(-1.31%) |
Jun 16, 2023 | 81.16 | 81.36 | 79.25 | 79.63 | 2,316,830 | -1.22(-1.51%) |
Jun 15, 2023 | 78.71 | 81.14 | 78.62 | 80.85 | 1,078,869 | +1.15(+1.44%) |
Jun 14, 2023 | 80.80 | 81.75 | 79.10 | 79.70 | 1,325,165 | -0.91(-1.13%) |
Jun 13, 2023 | 80.20 | 81.22 | 80.14 | 80.61 | 1,281,345 | +1.08(+1.36%) |
Jun 12, 2023 | 78.41 | 80.05 | 77.67 | 79.53 | 1,327,705 | +0.72(+0.91%) |
Jun 09, 2023 | 80.37 | 80.71 | 78.31 | 78.81 | 1,172,201 | -1.08(-1.35%) |
Jun 08, 2023 | 80.05 | 80.48 | 78.58 | 79.89 | 1,379,062 | +0.76(+0.96%) |
Jun 07, 2023 | 80.00 | 81.13 | 78.72 | 79.13 | 2,772,353 | +0.05(+0.06%) |
Jun 06, 2023 | 74.93 | 79.40 | 74.93 | 79.08 | 2,781,652 | +3.82(+5.08%) |
Jun 05, 2023 | 74.66 | 75.72 | 73.50 | 75.26 | 1,312,427 | +0.60(+0.80%) |
Jun 02, 2023 | 72.82 | 74.85 | 72.46 | 74.66 | 2,017,176 | +2.85(+3.97%) |
Jun 01, 2023 | 72.49 | 72.57 | 71.14 | 71.81 | 1,374,510 | -0.40(-0.55%) |
May 31, 2023 | 72.20 | 73.02 | 70.64 | 72.21 | 1,721,032 | -1.75(-2.37%) |
May 30, 2023 | 73.16 | 74.48 | 72.64 | 73.96 | 1,206,305 | +1.48(+2.04%) |
May 26, 2023 | 71.24 | 72.86 | 70.80 | 72.48 | 935,068 | +1.46(+2.06%) |
May 25, 2023 | 70.13 | 71.63 | 70.00 | 71.02 | 937,878 | +0.87(+1.24%) |
May 24, 2023 | 71.35 | 71.74 | 69.10 | 70.15 | 1,344,657 | -1.83(-2.54%) |
May 23, 2023 | 71.81 | 73.83 | 71.55 | 71.98 | 1,664,005 | -0.23(-0.32%) |
May 22, 2023 | 71.92 | 72.43 | 71.25 | 72.21 | 949,736 | +0.46(+0.64%) |
May 19, 2023 | 73.06 | 73.06 | 70.75 | 71.75 | 1,183,459 | -1.38(-1.89%) |
May 18, 2023 | 71.41 | 73.26 | 71.06 | 73.13 | 944,182 | +1.18(+1.64%) |
May 17, 2023 | 69.55 | 72.44 | 69.30 | 71.95 | 1,383,474 | +2.89(+4.18%) |
May 16, 2023 | 71.59 | 71.59 | 68.97 | 69.06 | 1,276,852 | -2.64(-3.68%) |
May 15, 2023 | 71.07 | 71.94 | 70.26 | 71.70 | 1,324,805 | +0.54(+0.76%) |
May 12, 2023 | 73.00 | 73.25 | 70.25 | 71.16 | 919,246 | -1.11(-1.54%) |
May 11, 2023 | 73.25 | 73.55 | 71.11 | 72.27 | 995,805 | -1.14(-1.55%) |
May 10, 2023 | 73.64 | 74.15 | 72.14 | 73.41 | 1,666,779 | +0.88(+1.21%) |
May 09, 2023 | 71.80 | 72.97 | 71.37 | 72.53 | 1,497,862 | -0.22(-0.30%) |
May 08, 2023 | 71.16 | 73.02 | 70.46 | 72.75 | 1,709,643 | +2.14(+3.03%) |
May 05, 2023 | 69.25 | 71.31 | 68.99 | 70.61 | 1,422,180 | +2.54(+3.73%) |
May 04, 2023 | 70.27 | 70.58 | 67.14 | 68.07 | 1,960,602 | -2.60(-3.68%) |
May 03, 2023 | 71.31 | 72.88 | 70.61 | 70.67 | 1,727,641 | -0.66(-0.93%) |
May 02, 2023 | 70.24 | 71.92 | 69.48 | 71.33 | 2,274,520 | +0.85(+1.21%) |
May 01, 2023 | 70.09 | 70.94 | 69.66 | 70.48 | 1,436,328 | +0.45(+0.64%) |
Apr 28, 2023 | 70.24 | 70.72 | 69.61 | 70.03 | 1,309,020 | -0.37(-0.53%) |
Apr 27, 2023 | 68.06 | 70.43 | 67.84 | 70.40 | 1,457,713 | +2.48(+3.65%) |
Apr 26, 2023 | 68.14 | 69.48 | 67.72 | 67.92 | 1,937,956 | +0.56(+0.83%) |
Apr 25, 2023 | 68.43 | 68.80 | 67.35 | 67.36 | 1,397,178 | -1.52(-2.21%) |
Apr 24, 2023 | 68.75 | 69.42 | 68.49 | 68.88 | 1,136,512 | -0.28(-0.40%) |
Apr 21, 2023 | 67.72 | 69.26 | 66.65 | 69.16 | 1,514,353 | +1.71(+2.54%) |
Apr 20, 2023 | 67.15 | 68.01 | 66.25 | 67.45 | 1,913,737 | -0.67(-0.98%) |
Apr 19, 2023 | 67.96 | 68.33 | 67.21 | 68.12 | 1,836,775 | -0.95(-1.38%) |
Apr 18, 2023 | 69.37 | 69.94 | 68.67 | 69.07 | 1,504,826 | -0.53(-0.76%) |
Apr 17, 2023 | 69.24 | 69.80 | 68.45 | 69.60 | 1,613,816 | +0.14(+0.20%) |
Apr 14, 2023 | 69.60 | 71.50 | 68.49 | 69.46 | 2,795,769 | +0.45(+0.65%) |
Apr 13, 2023 | 69.67 | 70.28 | 67.13 | 69.01 | 3,072,120 | +0.43(+0.63%) |
Apr 12, 2023 | 73.00 | 73.06 | 67.26 | 68.58 | 5,388,005 | -3.63(-5.03%) |
Apr 11, 2023 | 69.64 | 73.57 | 69.12 | 72.21 | 12,731,188 | +6.35(+9.64%) |
Apr 10, 2023 | 63.80 | 66.11 | 63.56 | 65.86 | 3,863,140 | +1.53(+2.38%) |
Apr 06, 2023 | 62.51 | 64.61 | 61.97 | 64.33 | 1,671,096 | +1.89(+3.03%) |
Apr 05, 2023 | 62.97 | 63.37 | 61.15 | 62.44 | 1,871,793 | -1.06(-1.67%) |
Apr 04, 2023 | 64.92 | 65.00 | 62.84 | 63.50 | 2,024,169 | -1.08(-1.67%) |