Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 87.94 | 88.69 | 87.61 | 87.61 | 2,821,283 | +0.39(+0.45%) |
Jun 29, 2023 | 85.68 | 87.25 | 85.34 | 87.22 | 1,124,628 | +1.08(+1.26%) |
Jun 28, 2023 | 86.52 | 86.52 | 85.79 | 86.13 | 982,402 | -0.23(-0.26%) |
Jun 27, 2023 | 86.13 | 86.55 | 85.58 | 86.36 | 1,069,713 | +0.61(+0.71%) |
Jun 26, 2023 | 85.04 | 86.01 | 85.04 | 85.75 | 1,039,500 | +0.74(+0.87%) |
Jun 23, 2023 | 83.93 | 85.20 | 83.47 | 85.01 | 2,179,132 | +0.30(+0.35%) |
Jun 22, 2023 | 85.64 | 85.64 | 84.45 | 84.72 | 1,567,279 | -0.92(-1.07%) |
Jun 21, 2023 | 85.37 | 86.28 | 84.96 | 85.63 | 2,096,605 | -0.08(-0.09%) |
Jun 20, 2023 | 86.35 | 86.68 | 85.39 | 85.71 | 1,566,023 | -1.52(-1.74%) |
Jun 16, 2023 | 87.47 | 87.90 | 86.73 | 87.23 | 3,102,933 | +0.08(+0.09%) |
Jun 15, 2023 | 86.03 | 87.34 | 85.79 | 87.15 | 1,519,784 | +1.01(+1.18%) |
Jun 14, 2023 | 86.31 | 86.67 | 85.44 | 86.13 | 1,883,847 | +0.31(+0.36%) |
Jun 13, 2023 | 85.40 | 86.34 | 85.28 | 85.83 | 1,751,593 | +0.69(+0.81%) |
Jun 12, 2023 | 84.34 | 85.31 | 83.85 | 85.14 | 1,595,821 | +0.83(+0.98%) |
Jun 09, 2023 | 84.53 | 84.62 | 83.53 | 84.31 | 2,097,729 | -0.42(-0.50%) |
Jun 08, 2023 | 85.84 | 86.12 | 84.65 | 84.74 | 1,527,740 | -1.08(-1.26%) |
Jun 07, 2023 | 83.97 | 86.10 | 83.77 | 85.82 | 2,185,730 | +1.64(+1.95%) |
Jun 06, 2023 | 83.17 | 84.35 | 83.12 | 84.18 | 1,454,397 | +0.97(+1.17%) |
Jun 05, 2023 | 84.00 | 84.19 | 82.76 | 83.20 | 1,789,430 | -1.05(-1.25%) |
Jun 02, 2023 | 81.83 | 84.60 | 81.83 | 84.25 | 3,205,572 | +4.03(+5.02%) |
Jun 01, 2023 | 78.48 | 80.46 | 77.79 | 80.23 | 2,453,648 | +1.97(+2.52%) |
May 31, 2023 | 79.63 | 79.81 | 77.84 | 78.26 | 6,852,232 | -1.69(-2.12%) |
May 30, 2023 | 80.66 | 80.74 | 79.63 | 79.95 | 1,852,568 | -0.55(-0.68%) |
May 26, 2023 | 80.10 | 80.64 | 79.64 | 80.50 | 2,780,060 | +0.35(+0.44%) |
May 25, 2023 | 80.09 | 80.27 | 79.43 | 80.15 | 2,582,816 | +0.32(+0.41%) |
May 24, 2023 | 80.69 | 80.82 | 79.66 | 79.83 | 2,019,215 | -1.12(-1.39%) |
May 23, 2023 | 81.98 | 82.29 | 80.64 | 80.95 | 2,938,388 | -1.81(-2.19%) |
May 22, 2023 | 83.00 | 83.48 | 82.30 | 82.76 | 1,578,053 | -0.47(-0.57%) |
May 19, 2023 | 83.90 | 83.90 | 82.60 | 83.23 | 2,126,250 | +0.06(+0.07%) |
May 18, 2023 | 82.28 | 83.31 | 81.60 | 83.17 | 2,206,952 | +1.07(+1.31%) |
May 17, 2023 | 81.79 | 82.42 | 81.23 | 82.10 | 2,597,449 | +0.79(+0.98%) |
May 16, 2023 | 82.38 | 82.38 | 81.16 | 81.31 | 1,849,398 | -1.54(-1.86%) |
May 15, 2023 | 82.80 | 83.01 | 82.33 | 82.84 | 1,417,916 | +0.11(+0.13%) |
May 12, 2023 | 83.22 | 83.65 | 82.22 | 82.74 | 1,466,276 | -0.14(-0.17%) |
May 11, 2023 | 83.17 | 83.35 | 82.42 | 82.87 | 1,349,690 | -0.89(-1.06%) |
May 10, 2023 | 84.31 | 84.34 | 82.43 | 83.77 | 1,909,162 | +0.00(+0.00%) |
May 09, 2023 | 83.97 | 83.97 | 83.40 | 83.77 | 1,319,110 | -0.30(-0.36%) |
May 08, 2023 | 84.35 | 84.64 | 83.76 | 84.07 | 1,577,296 | -0.20(-0.23%) |
May 05, 2023 | 84.45 | 84.99 | 83.95 | 84.27 | 1,507,678 | +0.65(+0.77%) |
May 04, 2023 | 84.34 | 84.49 | 83.40 | 83.62 | 1,895,197 | -0.24(-0.28%) |
May 03, 2023 | 85.06 | 85.21 | 83.79 | 83.85 | 1,397,829 | -0.71(-0.83%) |
May 02, 2023 | 84.18 | 84.66 | 83.06 | 84.56 | 1,316,714 | +0.30(+0.36%) |
May 01, 2023 | 83.94 | 84.68 | 83.68 | 84.26 | 1,374,249 | +0.64(+0.76%) |
Apr 28, 2023 | 84.51 | 84.93 | 83.32 | 83.62 | 2,013,507 | -0.57(-0.68%) |
Apr 27, 2023 | 81.20 | 84.23 | 80.46 | 84.19 | 2,400,281 | +3.92(+4.89%) |
Apr 26, 2023 | 80.29 | 81.82 | 79.94 | 80.27 | 3,039,018 | -0.75(-0.93%) |
Apr 25, 2023 | 81.35 | 81.81 | 80.87 | 81.02 | 2,182,761 | -0.39(-0.48%) |
Apr 24, 2023 | 80.95 | 81.82 | 80.86 | 81.41 | 1,749,889 | +0.31(+0.39%) |
Apr 21, 2023 | 81.62 | 81.82 | 80.30 | 81.10 | 1,063,489 | -0.02(-0.02%) |
Apr 20, 2023 | 80.65 | 81.19 | 80.11 | 81.12 | 1,943,412 | +0.25(+0.30%) |
Apr 19, 2023 | 80.06 | 80.88 | 80.01 | 80.87 | 1,166,430 | +0.21(+0.26%) |
Apr 18, 2023 | 81.17 | 81.60 | 80.42 | 80.67 | 2,064,822 | -0.09(-0.11%) |
Apr 17, 2023 | 79.93 | 80.79 | 79.88 | 80.76 | 1,339,135 | +1.10(+1.38%) |
Apr 14, 2023 | 79.37 | 80.38 | 79.17 | 79.66 | 944,584 | +0.10(+0.12%) |
Apr 13, 2023 | 79.07 | 79.70 | 77.98 | 79.56 | 1,596,665 | +0.42(+0.53%) |
Apr 12, 2023 | 78.57 | 79.68 | 78.29 | 79.14 | 1,354,154 | +0.94(+1.20%) |
Apr 11, 2023 | 77.99 | 78.59 | 77.68 | 78.20 | 1,435,460 | +0.63(+0.81%) |
Apr 10, 2023 | 76.41 | 77.59 | 75.37 | 77.57 | 1,260,620 | +0.63(+0.82%) |
Apr 06, 2023 | 77.53 | 77.54 | 76.34 | 76.94 | 1,862,952 | -0.88(-1.13%) |
Apr 05, 2023 | 78.53 | 78.88 | 77.51 | 77.83 | 1,758,172 | -1.22(-1.54%) |
Apr 04, 2023 | 82.44 | 82.44 | 78.67 | 79.04 | 2,659,175 | -3.50(-4.24%) |