Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 79.73 | 80.66 | 79.72 | 80.37 | 1,135,889 | +0.67(+0.84%) |
Jun 29, 2023 | 78.93 | 80.18 | 78.67 | 79.70 | 835,735 | +0.14(+0.17%) |
Jun 28, 2023 | 81.25 | 81.25 | 79.36 | 79.56 | 913,322 | -1.71(-2.11%) |
Jun 27, 2023 | 80.68 | 81.49 | 80.50 | 81.27 | 1,087,047 | +0.60(+0.74%) |
Jun 26, 2023 | 79.80 | 80.85 | 79.46 | 80.67 | 755,816 | +1.13(+1.42%) |
Jun 23, 2023 | 81.21 | 81.60 | 79.27 | 79.54 | 1,874,853 | -1.44(-1.77%) |
Jun 22, 2023 | 82.14 | 82.14 | 80.70 | 80.98 | 798,606 | -0.90(-1.09%) |
Jun 21, 2023 | 81.13 | 82.08 | 80.04 | 81.87 | 1,268,507 | +0.31(+0.39%) |
Jun 20, 2023 | 82.44 | 82.55 | 81.40 | 81.56 | 1,160,673 | -1.18(-1.43%) |
Jun 16, 2023 | 82.80 | 83.63 | 82.62 | 82.74 | 2,859,747 | +0.11(+0.13%) |
Jun 15, 2023 | 81.53 | 82.80 | 81.35 | 82.63 | 1,323,001 | +1.11(+1.36%) |
Jun 14, 2023 | 81.45 | 82.56 | 81.25 | 81.52 | 1,366,177 | +0.31(+0.38%) |
Jun 13, 2023 | 80.89 | 81.66 | 80.62 | 81.21 | 2,094,055 | -0.36(-0.45%) |
Jun 12, 2023 | 82.17 | 82.51 | 81.15 | 81.58 | 1,402,341 | +0.17(+0.20%) |
Jun 09, 2023 | 81.93 | 81.95 | 81.33 | 81.41 | 1,119,805 | -0.42(-0.51%) |
Jun 08, 2023 | 81.50 | 81.94 | 80.51 | 81.83 | 995,357 | +0.20(+0.24%) |
Jun 07, 2023 | 79.58 | 81.72 | 79.17 | 81.64 | 1,516,739 | +1.99(+2.50%) |
Jun 06, 2023 | 80.41 | 80.89 | 79.46 | 79.64 | 1,262,101 | -0.38(-0.48%) |
Jun 05, 2023 | 79.61 | 80.54 | 79.22 | 80.03 | 1,348,390 | +0.75(+0.95%) |
Jun 02, 2023 | 77.94 | 79.93 | 77.94 | 79.27 | 2,067,060 | +0.79(+1.01%) |
Jun 01, 2023 | 79.25 | 79.31 | 78.06 | 78.48 | 1,630,877 | -0.69(-0.88%) |
May 31, 2023 | 78.44 | 79.72 | 78.02 | 79.18 | 1,557,972 | +0.91(+1.16%) |
May 30, 2023 | 78.64 | 79.20 | 78.09 | 78.27 | 1,299,194 | -0.62(-0.78%) |
May 26, 2023 | 78.94 | 78.94 | 78.13 | 78.88 | 1,086,549 | -0.18(-0.22%) |
May 25, 2023 | 79.93 | 79.93 | 78.74 | 79.06 | 1,197,470 | -1.15(-1.44%) |
May 24, 2023 | 80.68 | 81.32 | 80.14 | 80.21 | 1,378,095 | -0.57(-0.70%) |
May 23, 2023 | 81.52 | 82.08 | 80.67 | 80.78 | 1,470,809 | -0.89(-1.09%) |
May 22, 2023 | 82.32 | 82.86 | 81.59 | 81.67 | 982,384 | -0.49(-0.59%) |
May 19, 2023 | 81.88 | 83.07 | 81.57 | 82.15 | 2,020,546 | +0.74(+0.91%) |
May 18, 2023 | 80.77 | 81.89 | 80.45 | 81.41 | 1,286,689 | +0.03(+0.04%) |
May 17, 2023 | 81.54 | 81.72 | 80.73 | 81.38 | 1,315,051 | -0.19(-0.23%) |
May 16, 2023 | 83.26 | 83.41 | 81.52 | 81.57 | 1,823,597 | -1.50(-1.81%) |
May 15, 2023 | 85.90 | 86.08 | 82.40 | 83.07 | 2,325,401 | -2.60(-3.03%) |
May 12, 2023 | 87.35 | 87.81 | 85.14 | 85.67 | 2,907,863 | -1.09(-1.26%) |
May 11, 2023 | 87.84 | 87.84 | 86.45 | 86.76 | 820,695 | -0.94(-1.07%) |
May 10, 2023 | 87.24 | 87.90 | 86.80 | 87.70 | 636,363 | +0.94(+1.08%) |
May 09, 2023 | 86.86 | 87.08 | 86.38 | 86.76 | 1,012,884 | -0.29(-0.34%) |
May 08, 2023 | 87.84 | 88.60 | 86.79 | 87.06 | 1,283,557 | -1.30(-1.47%) |
May 05, 2023 | 87.77 | 88.54 | 87.25 | 88.36 | 1,357,657 | +0.70(+0.80%) |
May 04, 2023 | 86.81 | 88.16 | 86.16 | 87.65 | 1,723,037 | +1.07(+1.24%) |
May 03, 2023 | 87.42 | 87.91 | 86.48 | 86.58 | 808,380 | -0.45(-0.52%) |
May 02, 2023 | 87.54 | 87.76 | 86.25 | 87.03 | 1,347,258 | -0.51(-0.58%) |
May 01, 2023 | 86.64 | 88.43 | 86.26 | 87.54 | 1,184,850 | +0.64(+0.74%) |
Apr 28, 2023 | 87.54 | 88.02 | 86.41 | 86.89 | 894,083 | -0.73(-0.84%) |
Apr 27, 2023 | 86.80 | 87.85 | 86.42 | 87.62 | 867,535 | +0.71(+0.82%) |
Apr 26, 2023 | 87.93 | 88.68 | 86.70 | 86.91 | 814,632 | -1.73(-1.95%) |
Apr 25, 2023 | 88.64 | 89.05 | 88.43 | 88.64 | 564,005 | +0.04(+0.04%) |
Apr 24, 2023 | 87.99 | 88.73 | 87.22 | 88.60 | 1,028,285 | +0.74(+0.84%) |
Apr 21, 2023 | 88.13 | 88.38 | 87.16 | 87.86 | 795,661 | +0.45(+0.51%) |
Apr 20, 2023 | 87.36 | 87.45 | 86.67 | 87.41 | 721,268 | +0.21(+0.24%) |
Apr 19, 2023 | 86.51 | 87.34 | 86.47 | 87.20 | 809,749 | +0.98(+1.13%) |
Apr 18, 2023 | 87.23 | 87.65 | 86.18 | 86.23 | 1,219,806 | -1.42(-1.62%) |
Apr 17, 2023 | 87.69 | 88.28 | 86.68 | 87.64 | 1,254,983 | +0.27(+0.31%) |
Apr 14, 2023 | 87.16 | 87.64 | 86.89 | 87.37 | 1,450,095 | -0.62(-0.71%) |
Apr 13, 2023 | 87.37 | 88.29 | 86.31 | 87.99 | 963,133 | +0.13(+0.14%) |
Apr 12, 2023 | 88.29 | 88.38 | 87.46 | 87.87 | 1,668,916 | -0.20(-0.22%) |
Apr 11, 2023 | 88.07 | 88.24 | 87.49 | 88.06 | 1,494,149 | +0.16(+0.18%) |
Apr 10, 2023 | 87.25 | 87.97 | 86.82 | 87.91 | 1,630,371 | -0.06(-0.07%) |
Apr 06, 2023 | 87.75 | 88.13 | 86.76 | 87.97 | 1,580,696 | +0.78(+0.90%) |
Apr 05, 2023 | 84.95 | 87.22 | 84.78 | 87.18 | 1,629,255 | +2.79(+3.31%) |
Apr 04, 2023 | 84.36 | 84.64 | 83.97 | 84.39 | 1,062,951 | +0.24(+0.29%) |