Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 88.29 | 89.05 | 87.96 | 87.96 | 2,809,971 | +0.40(+0.45%) |
Jun 29, 2023 | 86.03 | 87.60 | 85.68 | 87.57 | 1,120,118 | +1.09(+1.26%) |
Jun 28, 2023 | 86.87 | 86.87 | 86.14 | 86.48 | 978,463 | -0.23(-0.26%) |
Jun 27, 2023 | 86.47 | 86.90 | 85.93 | 86.71 | 1,065,424 | +0.61(+0.71%) |
Jun 26, 2023 | 85.38 | 86.36 | 85.38 | 86.10 | 1,035,332 | +0.74(+0.87%) |
Jun 23, 2023 | 84.27 | 85.54 | 83.80 | 85.36 | 2,170,395 | +0.30(+0.35%) |
Jun 22, 2023 | 85.99 | 85.99 | 84.79 | 85.06 | 1,560,995 | -0.92(-1.07%) |
Jun 21, 2023 | 85.71 | 86.63 | 85.31 | 85.98 | 2,088,199 | -0.08(-0.09%) |
Jun 20, 2023 | 86.70 | 87.03 | 85.73 | 86.06 | 1,559,745 | -1.52(-1.74%) |
Jun 16, 2023 | 87.83 | 88.25 | 87.07 | 87.58 | 3,090,492 | +0.08(+0.09%) |
Jun 15, 2023 | 86.37 | 87.69 | 86.14 | 87.50 | 1,513,690 | +1.02(+1.18%) |
Jun 14, 2023 | 86.66 | 87.02 | 85.78 | 86.48 | 1,876,293 | +0.31(+0.36%) |
Jun 13, 2023 | 85.74 | 86.69 | 85.62 | 86.18 | 1,744,571 | +0.69(+0.81%) |
Jun 12, 2023 | 84.68 | 85.65 | 84.19 | 85.48 | 1,589,422 | +0.83(+0.98%) |
Jun 09, 2023 | 84.87 | 84.96 | 83.86 | 84.65 | 2,089,318 | -0.42(-0.50%) |
Jun 08, 2023 | 86.19 | 86.47 | 84.99 | 85.08 | 1,521,615 | -1.09(-1.26%) |
Jun 07, 2023 | 84.31 | 86.44 | 84.11 | 86.17 | 2,176,967 | +1.65(+1.95%) |
Jun 06, 2023 | 83.51 | 84.69 | 83.46 | 84.52 | 1,448,566 | +0.98(+1.17%) |
Jun 05, 2023 | 84.34 | 84.52 | 83.09 | 83.54 | 1,782,255 | -1.06(-1.25%) |
Jun 02, 2023 | 82.16 | 84.94 | 82.16 | 84.59 | 3,192,719 | +4.04(+5.02%) |
Jun 01, 2023 | 78.79 | 80.78 | 78.10 | 80.55 | 2,443,811 | +1.98(+2.52%) |
May 31, 2023 | 79.95 | 80.13 | 78.15 | 78.58 | 6,824,758 | -1.70(-2.12%) |
May 30, 2023 | 80.99 | 81.07 | 79.95 | 80.28 | 1,845,140 | -0.55(-0.68%) |
May 26, 2023 | 80.42 | 80.97 | 79.96 | 80.83 | 2,768,914 | +0.36(+0.44%) |
May 25, 2023 | 80.41 | 80.59 | 79.75 | 80.47 | 2,572,460 | +0.33(+0.41%) |
May 24, 2023 | 81.02 | 81.14 | 79.98 | 80.15 | 2,011,119 | -1.13(-1.39%) |
May 23, 2023 | 82.31 | 82.62 | 80.97 | 81.27 | 2,926,607 | -1.82(-2.19%) |
May 22, 2023 | 83.33 | 83.81 | 82.63 | 83.09 | 1,571,725 | -0.47(-0.57%) |
May 19, 2023 | 84.24 | 84.24 | 82.93 | 83.57 | 2,117,725 | +0.06(+0.07%) |
May 18, 2023 | 82.61 | 83.64 | 81.93 | 83.51 | 2,198,103 | +1.08(+1.31%) |
May 17, 2023 | 82.11 | 82.75 | 81.55 | 82.43 | 2,587,035 | +0.80(+0.98%) |
May 16, 2023 | 82.72 | 82.72 | 81.48 | 81.63 | 1,841,983 | -1.55(-1.86%) |
May 15, 2023 | 83.13 | 83.35 | 82.67 | 83.18 | 1,412,231 | +0.11(+0.13%) |
May 12, 2023 | 83.55 | 83.98 | 82.55 | 83.07 | 1,460,397 | -0.14(-0.17%) |
May 11, 2023 | 83.50 | 83.69 | 82.75 | 83.21 | 1,344,279 | -0.90(-1.06%) |
May 10, 2023 | 84.65 | 84.68 | 82.76 | 84.10 | 1,901,508 | +0.00(+0.00%) |
May 09, 2023 | 84.31 | 84.31 | 83.74 | 84.10 | 1,313,821 | -0.31(-0.36%) |
May 08, 2023 | 84.69 | 84.98 | 84.09 | 84.41 | 1,570,972 | -0.20(-0.23%) |
May 05, 2023 | 84.79 | 85.33 | 84.29 | 84.61 | 1,501,633 | +0.65(+0.77%) |
May 04, 2023 | 84.68 | 84.83 | 83.74 | 83.96 | 1,887,598 | -0.24(-0.28%) |
May 03, 2023 | 85.40 | 85.55 | 84.13 | 84.19 | 1,392,225 | -0.71(-0.83%) |
May 02, 2023 | 84.52 | 85.00 | 83.39 | 84.90 | 1,311,435 | +0.31(+0.36%) |
May 01, 2023 | 84.28 | 85.02 | 84.01 | 84.60 | 1,368,739 | +0.64(+0.76%) |
Apr 28, 2023 | 84.85 | 85.27 | 83.66 | 83.96 | 2,005,434 | -0.57(-0.68%) |
Apr 27, 2023 | 81.52 | 84.57 | 80.79 | 84.53 | 2,390,657 | +3.94(+4.89%) |
Apr 26, 2023 | 80.61 | 82.15 | 80.26 | 80.59 | 3,026,833 | -0.76(-0.93%) |
Apr 25, 2023 | 81.68 | 82.14 | 81.20 | 81.35 | 2,174,009 | -0.39(-0.48%) |
Apr 24, 2023 | 81.28 | 82.15 | 81.19 | 81.74 | 1,742,873 | +0.31(+0.39%) |
Apr 21, 2023 | 81.95 | 82.15 | 80.62 | 81.43 | 1,059,225 | -0.02(-0.02%) |
Apr 20, 2023 | 80.97 | 81.51 | 80.43 | 81.45 | 1,935,620 | +0.25(+0.30%) |
Apr 19, 2023 | 80.38 | 81.21 | 80.33 | 81.20 | 1,161,754 | +0.21(+0.26%) |
Apr 18, 2023 | 81.49 | 81.93 | 80.75 | 80.99 | 2,056,543 | -0.09(-0.11%) |
Apr 17, 2023 | 80.25 | 81.11 | 80.21 | 81.08 | 1,333,766 | +1.10(+1.38%) |
Apr 14, 2023 | 79.69 | 80.71 | 79.49 | 79.98 | 940,797 | +0.10(+0.12%) |
Apr 13, 2023 | 79.39 | 80.02 | 78.30 | 79.88 | 1,590,263 | +0.42(+0.53%) |
Apr 12, 2023 | 78.89 | 80.00 | 78.60 | 79.46 | 1,348,725 | +0.94(+1.20%) |
Apr 11, 2023 | 78.31 | 78.91 | 77.99 | 78.51 | 1,429,704 | +0.63(+0.81%) |
Apr 10, 2023 | 76.72 | 77.90 | 75.68 | 77.88 | 1,255,565 | +0.63(+0.82%) |
Apr 06, 2023 | 77.84 | 77.85 | 76.65 | 77.25 | 1,855,483 | -0.89(-1.13%) |
Apr 05, 2023 | 78.85 | 79.20 | 77.82 | 78.14 | 1,751,123 | -1.22(-1.54%) |
Apr 04, 2023 | 82.77 | 82.77 | 78.98 | 79.36 | 2,648,513 | -3.51(-4.24%) |