Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.73 | 83.86 | 82.83 | 83.42 | 768,876 | +0.18(+0.21%) |
Jun 29, 2023 | 82.73 | 83.61 | 82.59 | 83.25 | 605,145 | +0.39(+0.47%) |
Jun 28, 2023 | 82.70 | 83.21 | 81.81 | 82.85 | 644,640 | -0.26(-0.32%) |
Jun 27, 2023 | 81.72 | 83.36 | 81.36 | 83.12 | 770,094 | +2.03(+2.50%) |
Jun 26, 2023 | 81.38 | 82.17 | 80.97 | 81.09 | 720,950 | +0.09(+0.11%) |
Jun 23, 2023 | 81.10 | 81.61 | 80.65 | 81.00 | 855,265 | -1.25(-1.51%) |
Jun 22, 2023 | 82.82 | 82.88 | 81.73 | 82.24 | 896,844 | -0.31(-0.38%) |
Jun 21, 2023 | 83.29 | 83.69 | 82.43 | 82.56 | 978,046 | -0.81(-0.98%) |
Jun 20, 2023 | 82.82 | 84.12 | 82.08 | 83.37 | 1,572,418 | -3.08(-3.56%) |
Jun 16, 2023 | 86.62 | 86.72 | 85.42 | 86.45 | 1,199,687 | +0.06(+0.07%) |
Jun 15, 2023 | 84.93 | 86.49 | 84.93 | 86.39 | 1,166,778 | +0.79(+0.93%) |
Jun 14, 2023 | 87.98 | 88.56 | 85.01 | 85.60 | 1,729,056 | -2.10(-2.39%) |
Jun 13, 2023 | 87.72 | 88.56 | 87.46 | 87.70 | 906,300 | +0.15(+0.17%) |
Jun 12, 2023 | 86.35 | 87.81 | 86.19 | 87.55 | 1,159,025 | +1.67(+1.94%) |
Jun 09, 2023 | 86.52 | 87.10 | 84.99 | 85.88 | 1,002,800 | -1.00(-1.15%) |
Jun 08, 2023 | 88.16 | 88.22 | 86.52 | 86.88 | 1,137,318 | +0.45(+0.52%) |
Jun 07, 2023 | 85.53 | 86.93 | 85.39 | 86.43 | 774,086 | +0.99(+1.16%) |
Jun 06, 2023 | 83.18 | 85.53 | 83.01 | 85.44 | 1,187,532 | +1.90(+2.28%) |
Jun 05, 2023 | 83.87 | 84.59 | 82.53 | 83.54 | 957,017 | +0.27(+0.33%) |
Jun 02, 2023 | 82.17 | 83.64 | 82.17 | 83.26 | 969,332 | +2.89(+3.60%) |
Jun 01, 2023 | 80.39 | 81.13 | 80.05 | 80.37 | 1,035,936 | +0.42(+0.53%) |
May 31, 2023 | 79.51 | 80.43 | 78.14 | 79.95 | 1,765,111 | -0.76(-0.94%) |
May 30, 2023 | 82.39 | 82.79 | 80.46 | 80.70 | 936,173 | -1.86(-2.26%) |
May 26, 2023 | 80.67 | 83.41 | 80.67 | 82.57 | 645,914 | +2.43(+3.04%) |
May 25, 2023 | 78.94 | 80.33 | 78.66 | 80.14 | 1,031,521 | +0.67(+0.84%) |
May 24, 2023 | 81.29 | 81.45 | 79.25 | 79.47 | 1,119,388 | -2.81(-3.41%) |
May 23, 2023 | 83.67 | 84.54 | 82.23 | 82.27 | 888,617 | -1.77(-2.11%) |
May 22, 2023 | 84.39 | 84.60 | 83.76 | 84.05 | 716,855 | -0.61(-0.72%) |
May 19, 2023 | 85.94 | 86.12 | 84.48 | 84.66 | 814,215 | -0.24(-0.29%) |
May 18, 2023 | 83.75 | 84.92 | 83.75 | 84.90 | 638,050 | +0.78(+0.93%) |
May 17, 2023 | 83.24 | 84.42 | 82.19 | 84.12 | 683,488 | +1.47(+1.78%) |
May 16, 2023 | 83.15 | 83.74 | 82.62 | 82.65 | 820,409 | -2.16(-2.55%) |
May 15, 2023 | 85.42 | 85.63 | 84.46 | 84.81 | 713,994 | -0.83(-0.97%) |
May 12, 2023 | 86.41 | 86.61 | 84.78 | 85.64 | 892,429 | -0.82(-0.95%) |
May 11, 2023 | 85.44 | 86.50 | 85.34 | 86.46 | 820,836 | +0.91(+1.06%) |
May 10, 2023 | 86.55 | 87.01 | 84.55 | 85.55 | 900,126 | +0.54(+0.63%) |
May 09, 2023 | 84.32 | 85.28 | 84.32 | 85.02 | 814,395 | -0.01(-0.01%) |
May 08, 2023 | 83.67 | 85.08 | 83.33 | 85.03 | 966,865 | +1.73(+2.08%) |
May 05, 2023 | 81.36 | 83.50 | 81.36 | 83.30 | 797,559 | +3.12(+3.90%) |
May 04, 2023 | 82.68 | 82.94 | 79.96 | 80.17 | 1,162,124 | -2.03(-2.47%) |
May 03, 2023 | 82.52 | 83.19 | 82.12 | 82.21 | 1,104,031 | -0.32(-0.39%) |
May 02, 2023 | 81.81 | 82.82 | 81.12 | 82.53 | 981,403 | -0.74(-0.89%) |
May 01, 2023 | 83.74 | 84.55 | 83.01 | 83.27 | 555,129 | -0.25(-0.30%) |
Apr 28, 2023 | 82.20 | 83.54 | 82.01 | 83.52 | 671,726 | +0.80(+0.96%) |
Apr 27, 2023 | 83.48 | 83.65 | 81.42 | 82.72 | 918,576 | -0.80(-0.96%) |
Apr 26, 2023 | 83.13 | 84.67 | 83.13 | 83.52 | 968,052 | +0.32(+0.39%) |
Apr 25, 2023 | 84.31 | 84.42 | 83.09 | 83.20 | 934,858 | -1.24(-1.46%) |
Apr 24, 2023 | 84.64 | 85.51 | 83.66 | 84.43 | 1,551,046 | -0.33(-0.39%) |
Apr 21, 2023 | 84.78 | 86.27 | 82.41 | 84.77 | 3,870,471 | -4.71(-5.26%) |
Apr 20, 2023 | 88.26 | 90.28 | 87.85 | 89.48 | 1,509,043 | -0.95(-1.05%) |
Apr 19, 2023 | 89.06 | 90.46 | 88.86 | 90.43 | 1,102,045 | +0.57(+0.64%) |
Apr 18, 2023 | 90.91 | 91.28 | 89.30 | 89.86 | 924,391 | +0.31(+0.35%) |
Apr 17, 2023 | 89.53 | 89.76 | 88.04 | 89.54 | 1,082,910 | +0.13(+0.14%) |
Apr 14, 2023 | 88.41 | 90.11 | 88.33 | 89.42 | 968,253 | +2.05(+2.35%) |
Apr 13, 2023 | 86.86 | 87.43 | 86.06 | 87.36 | 655,418 | +0.82(+0.94%) |
Apr 12, 2023 | 87.42 | 87.87 | 86.20 | 86.55 | 564,762 | -0.32(-0.37%) |
Apr 11, 2023 | 86.27 | 87.16 | 86.08 | 86.87 | 707,738 | +0.66(+0.77%) |
Apr 10, 2023 | 84.92 | 86.24 | 84.66 | 86.21 | 537,003 | +1.06(+1.25%) |
Apr 06, 2023 | 85.35 | 85.35 | 84.23 | 85.15 | 751,958 | -1.16(-1.34%) |
Apr 05, 2023 | 87.35 | 87.39 | 85.45 | 86.30 | 656,663 | -2.32(-2.61%) |
Apr 04, 2023 | 90.64 | 90.79 | 87.98 | 88.62 | 752,497 | -1.76(-1.95%) |