Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 86.89 | 88.64 | 86.58 | 88.19 | 5,373,820 | +2.57(+3.00%) |
Jun 29, 2023 | 85.03 | 85.90 | 84.44 | 85.62 | 3,510,060 | +1.08(+1.28%) |
Jun 28, 2023 | 84.46 | 85.60 | 84.25 | 84.54 | 4,217,488 | -0.89(-1.04%) |
Jun 27, 2023 | 81.82 | 85.71 | 81.60 | 85.42 | 4,982,045 | +3.88(+4.76%) |
Jun 26, 2023 | 81.10 | 82.52 | 80.94 | 81.54 | 3,744,467 | +0.86(+1.06%) |
Jun 23, 2023 | 80.37 | 80.99 | 79.54 | 80.69 | 4,693,644 | -1.13(-1.38%) |
Jun 22, 2023 | 81.29 | 82.24 | 80.65 | 81.82 | 3,305,518 | +0.16(+0.19%) |
Jun 21, 2023 | 82.32 | 83.26 | 81.60 | 81.66 | 3,917,857 | -1.41(-1.69%) |
Jun 20, 2023 | 83.40 | 83.93 | 81.84 | 83.07 | 4,379,767 | -1.08(-1.29%) |
Jun 16, 2023 | 85.09 | 85.09 | 83.52 | 84.15 | 9,351,518 | +0.12(+0.14%) |
Jun 15, 2023 | 84.42 | 85.01 | 83.94 | 84.03 | 5,157,717 | -1.25(-1.47%) |
Jun 14, 2023 | 84.26 | 85.77 | 83.72 | 85.28 | 6,002,483 | +0.92(+1.09%) |
Jun 13, 2023 | 82.43 | 84.52 | 82.43 | 84.37 | 8,140,733 | +2.75(+3.36%) |
Jun 12, 2023 | 79.54 | 82.05 | 79.35 | 81.62 | 5,794,254 | +2.81(+3.56%) |
Jun 09, 2023 | 80.70 | 80.82 | 78.13 | 78.82 | 3,387,316 | -0.67(-0.84%) |
Jun 08, 2023 | 79.90 | 80.60 | 78.91 | 79.49 | 5,107,283 | -0.24(-0.30%) |
Jun 07, 2023 | 76.77 | 80.55 | 76.76 | 79.72 | 8,199,853 | +3.44(+4.50%) |
Jun 06, 2023 | 73.97 | 76.48 | 73.84 | 76.29 | 4,825,892 | +2.19(+2.96%) |
Jun 05, 2023 | 76.29 | 76.41 | 73.57 | 74.09 | 4,251,396 | -1.90(-2.50%) |
Jun 02, 2023 | 75.93 | 76.58 | 74.54 | 75.99 | 3,454,264 | +0.53(+0.70%) |
Jun 01, 2023 | 74.66 | 76.23 | 73.01 | 75.46 | 5,507,529 | +1.38(+1.86%) |
May 31, 2023 | 75.10 | 76.25 | 73.76 | 74.08 | 7,985,584 | -1.57(-2.07%) |
May 30, 2023 | 78.75 | 78.88 | 75.05 | 75.65 | 4,951,935 | -1.45(-1.88%) |
May 26, 2023 | 73.83 | 77.73 | 73.53 | 77.09 | 8,346,552 | +4.11(+5.64%) |
May 25, 2023 | 71.98 | 73.26 | 70.23 | 72.98 | 7,589,921 | +0.51(+0.71%) |
May 24, 2023 | 73.73 | 74.32 | 71.42 | 72.47 | 7,951,141 | -3.94(-5.15%) |
May 23, 2023 | 77.09 | 77.60 | 76.25 | 76.41 | 4,628,278 | -1.55(-1.98%) |
May 22, 2023 | 76.17 | 78.38 | 76.14 | 77.95 | 4,904,819 | +1.30(+1.70%) |
May 19, 2023 | 76.78 | 77.13 | 76.26 | 76.65 | 3,731,034 | -0.05(-0.06%) |
May 18, 2023 | 75.56 | 76.88 | 75.19 | 76.70 | 5,497,314 | +1.67(+2.22%) |
May 17, 2023 | 73.53 | 75.31 | 72.92 | 75.03 | 4,186,557 | +2.50(+3.44%) |
May 16, 2023 | 73.86 | 74.61 | 72.48 | 72.53 | 3,424,253 | -1.30(-1.76%) |
May 15, 2023 | 72.16 | 73.88 | 71.74 | 73.84 | 3,248,110 | +1.54(+2.13%) |
May 12, 2023 | 72.48 | 72.66 | 71.31 | 72.30 | 2,968,269 | +0.65(+0.90%) |
May 11, 2023 | 72.34 | 72.47 | 70.37 | 71.65 | 4,709,596 | -1.00(-1.38%) |
May 10, 2023 | 72.01 | 73.06 | 71.77 | 72.65 | 7,043,100 | +1.43(+2.01%) |
May 09, 2023 | 71.95 | 72.02 | 70.66 | 71.22 | 5,122,283 | -1.53(-2.10%) |
May 08, 2023 | 73.65 | 74.29 | 72.21 | 72.75 | 4,310,988 | -0.89(-1.21%) |
May 05, 2023 | 69.55 | 74.99 | 69.30 | 73.64 | 9,666,078 | -0.83(-1.12%) |
May 04, 2023 | 74.16 | 74.71 | 73.30 | 74.47 | 6,269,950 | -0.22(-0.29%) |
May 03, 2023 | 74.59 | 76.38 | 74.30 | 74.69 | 5,652,283 | +0.13(+0.17%) |
May 02, 2023 | 74.74 | 76.41 | 73.67 | 74.56 | 5,617,797 | +0.72(+0.98%) |
May 01, 2023 | 71.90 | 74.45 | 71.90 | 73.84 | 5,422,622 | +2.34(+3.27%) |
Apr 28, 2023 | 70.61 | 71.60 | 70.14 | 71.50 | 4,553,885 | +1.17(+1.66%) |
Apr 27, 2023 | 71.19 | 71.30 | 68.86 | 70.33 | 7,907,974 | -2.26(-3.12%) |
Apr 26, 2023 | 73.50 | 73.70 | 72.13 | 72.59 | 4,402,879 | -0.25(-0.35%) |
Apr 25, 2023 | 75.36 | 75.36 | 72.83 | 72.85 | 6,046,694 | -2.84(-3.75%) |
Apr 24, 2023 | 75.18 | 75.70 | 72.04 | 75.69 | 2,972,902 | +0.46(+0.61%) |
Apr 21, 2023 | 75.52 | 75.56 | 74.61 | 75.23 | 3,760,260 | -0.69(-0.90%) |
Apr 20, 2023 | 76.15 | 77.10 | 75.37 | 75.91 | 6,534,635 | -1.84(-2.37%) |
Apr 19, 2023 | 78.55 | 78.55 | 77.06 | 77.76 | 3,009,504 | -1.36(-1.72%) |
Apr 18, 2023 | 79.81 | 80.57 | 78.38 | 79.12 | 3,487,046 | +0.23(+0.29%) |
Apr 17, 2023 | 77.22 | 79.05 | 77.14 | 78.89 | 2,908,649 | +0.99(+1.27%) |
Apr 14, 2023 | 78.69 | 79.73 | 77.18 | 77.90 | 2,897,182 | -0.59(-0.75%) |
Apr 13, 2023 | 77.64 | 79.03 | 76.81 | 78.49 | 2,945,879 | +0.89(+1.15%) |
Apr 12, 2023 | 79.63 | 79.91 | 77.44 | 77.60 | 2,457,072 | -1.30(-1.65%) |
Apr 11, 2023 | 79.49 | 79.88 | 78.73 | 78.90 | 2,896,387 | -0.02(-0.02%) |
Apr 10, 2023 | 76.58 | 79.11 | 76.32 | 78.92 | 3,197,552 | +1.83(+2.38%) |
Apr 06, 2023 | 76.85 | 78.26 | 75.76 | 77.09 | 3,488,965 | -0.80(-1.03%) |
Apr 05, 2023 | 79.33 | 79.33 | 76.58 | 77.89 | 6,331,753 | -2.08(-2.60%) |
Apr 04, 2023 | 81.35 | 81.36 | 79.16 | 79.97 | 4,285,876 | -1.05(-1.29%) |