Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 94.53 | 94.77 | 94.42 | 94.62 | 13,889,342 | +0.22(+0.24%) |
Jun 29, 2023 | 94.48 | 94.54 | 94.29 | 94.40 | 9,190,235 | -0.73(-0.77%) |
Jun 28, 2023 | 95.00 | 95.19 | 94.86 | 95.13 | 8,923,661 | +0.28(+0.30%) |
Jun 27, 2023 | 95.10 | 95.23 | 94.77 | 94.85 | 8,077,800 | -0.18(-0.19%) |
Jun 26, 2023 | 95.15 | 95.16 | 94.97 | 95.04 | 11,006,368 | +0.12(+0.12%) |
Jun 23, 2023 | 95.14 | 95.15 | 94.77 | 94.92 | 4,961,659 | +0.28(+0.30%) |
Jun 22, 2023 | 94.83 | 94.98 | 94.59 | 94.64 | 7,399,148 | -0.49(-0.52%) |
Jun 21, 2023 | 94.76 | 95.18 | 94.64 | 95.13 | 5,776,273 | +0.15(+0.16%) |
Jun 20, 2023 | 94.94 | 95.16 | 94.83 | 94.98 | 6,929,722 | +0.17(+0.18%) |
Jun 16, 2023 | 94.76 | 94.93 | 94.58 | 94.80 | 5,852,654 | -0.30(-0.31%) |
Jun 15, 2023 | 94.95 | 95.11 | 94.80 | 95.10 | 7,734,900 | +0.66(+0.70%) |
Jun 14, 2023 | 94.55 | 94.66 | 94.14 | 94.45 | 8,654,308 | +0.09(+0.09%) |
Jun 13, 2023 | 95.13 | 95.13 | 94.28 | 94.36 | 9,904,755 | -0.44(-0.47%) |
Jun 12, 2023 | 94.76 | 94.82 | 94.41 | 94.80 | 5,628,024 | +0.16(+0.17%) |
Jun 09, 2023 | 94.58 | 94.72 | 94.47 | 94.64 | 7,394,971 | -0.22(-0.23%) |
Jun 08, 2023 | 94.48 | 94.87 | 94.45 | 94.86 | 5,219,268 | +0.50(+0.53%) |
Jun 07, 2023 | 94.81 | 94.88 | 94.27 | 94.36 | 5,312,121 | -0.50(-0.53%) |
Jun 06, 2023 | 94.78 | 94.87 | 94.56 | 94.86 | 3,950,245 | +0.12(+0.12%) |
Jun 05, 2023 | 94.52 | 94.98 | 94.44 | 94.75 | 7,828,927 | -0.01(-0.01%) |
Jun 02, 2023 | 95.19 | 95.23 | 94.75 | 94.76 | 7,119,164 | -0.50(-0.53%) |
Jun 01, 2023 | 95.25 | 95.44 | 95.14 | 95.26 | 9,471,246 | +0.29(+0.30%) |
May 31, 2023 | 94.63 | 95.12 | 94.62 | 94.97 | 10,960,233 | +0.34(+0.36%) |
May 30, 2023 | 94.33 | 94.65 | 94.28 | 94.63 | 7,628,610 | +0.63(+0.67%) |
May 26, 2023 | 93.81 | 94.03 | 93.69 | 94.01 | 4,037,278 | +0.08(+0.08%) |
May 25, 2023 | 94.17 | 94.23 | 93.88 | 93.93 | 6,167,410 | -0.35(-0.37%) |
May 24, 2023 | 94.59 | 94.60 | 94.24 | 94.28 | 8,011,722 | -0.24(-0.25%) |
May 23, 2023 | 94.34 | 94.62 | 94.24 | 94.52 | 7,930,783 | +0.11(+0.11%) |
May 22, 2023 | 94.56 | 94.74 | 94.39 | 94.41 | 8,875,223 | -0.09(-0.09%) |
May 19, 2023 | 94.55 | 94.85 | 94.42 | 94.50 | 10,675,685 | -0.21(-0.22%) |
May 18, 2023 | 94.89 | 94.91 | 94.68 | 94.71 | 4,993,893 | -0.44(-0.47%) |
May 17, 2023 | 95.38 | 95.41 | 95.08 | 95.15 | 6,565,413 | -0.14(-0.15%) |
May 16, 2023 | 95.28 | 95.34 | 95.13 | 95.30 | 6,983,498 | -0.22(-0.23%) |
May 15, 2023 | 95.59 | 95.60 | 95.48 | 95.52 | 8,855,961 | -0.24(-0.25%) |
May 12, 2023 | 96.24 | 96.30 | 95.76 | 95.76 | 4,448,467 | -0.54(-0.56%) |
May 11, 2023 | 96.45 | 96.53 | 96.23 | 96.30 | 7,995,910 | +0.29(+0.30%) |
May 10, 2023 | 95.80 | 96.04 | 95.76 | 96.01 | 4,985,076 | +0.62(+0.65%) |
May 09, 2023 | 95.49 | 95.57 | 95.39 | 95.39 | 5,928,695 | -0.09(-0.09%) |
May 08, 2023 | 95.59 | 95.72 | 95.46 | 95.48 | 5,689,037 | -0.53(-0.55%) |
May 05, 2023 | 96.00 | 96.08 | 95.82 | 96.01 | 4,154,712 | -0.31(-0.32%) |
May 04, 2023 | 96.13 | 96.75 | 96.11 | 96.32 | 5,461,623 | -0.12(-0.12%) |
May 03, 2023 | 96.24 | 96.48 | 96.05 | 96.44 | 5,850,820 | +0.42(+0.44%) |
May 02, 2023 | 95.35 | 96.03 | 95.32 | 96.01 | 6,316,594 | +0.92(+0.97%) |
May 01, 2023 | 95.72 | 95.78 | 94.99 | 95.09 | 11,034,967 | -0.98(-1.02%) |
Apr 28, 2023 | 96.10 | 96.10 | 95.84 | 96.07 | 5,691,376 | +0.49(+0.51%) |
Apr 27, 2023 | 95.73 | 95.75 | 95.52 | 95.58 | 4,181,035 | -0.35(-0.36%) |
Apr 26, 2023 | 96.26 | 96.32 | 95.84 | 95.93 | 3,874,345 | -0.36(-0.37%) |
Apr 25, 2023 | 96.08 | 96.35 | 96.07 | 96.28 | 5,269,438 | +0.60(+0.62%) |
Apr 24, 2023 | 95.55 | 95.71 | 95.49 | 95.69 | 3,388,766 | +0.37(+0.39%) |
Apr 21, 2023 | 95.64 | 95.69 | 95.25 | 95.31 | 5,584,597 | -0.16(-0.17%) |
Apr 20, 2023 | 95.35 | 95.49 | 95.33 | 95.47 | 5,298,634 | +0.43(+0.45%) |
Apr 19, 2023 | 95.04 | 95.08 | 94.87 | 95.04 | 3,738,627 | -0.14(-0.15%) |
Apr 18, 2023 | 95.06 | 95.30 | 95.06 | 95.19 | 4,945,502 | +0.13(+0.14%) |
Apr 17, 2023 | 95.27 | 95.32 | 95.03 | 95.05 | 4,621,285 | -0.48(-0.50%) |
Apr 14, 2023 | 95.69 | 95.71 | 95.45 | 95.53 | 4,988,212 | -0.47(-0.49%) |
Apr 13, 2023 | 96.26 | 96.37 | 95.92 | 96.00 | 4,125,349 | -0.04(-0.04%) |
Apr 12, 2023 | 96.27 | 96.30 | 95.73 | 96.04 | 7,518,638 | +0.12(+0.12%) |
Apr 11, 2023 | 95.93 | 95.99 | 95.71 | 95.93 | 4,727,795 | +0.06(+0.06%) |
Apr 10, 2023 | 96.00 | 96.02 | 95.72 | 95.87 | 4,659,563 | -0.66(-0.69%) |
Apr 06, 2023 | 96.65 | 96.77 | 96.53 | 96.53 | 6,352,413 | -0.09(-0.09%) |
Apr 05, 2023 | 96.59 | 97.05 | 96.50 | 96.62 | 10,283,727 | +0.33(+0.34%) |
Apr 04, 2023 | 95.68 | 96.40 | 95.63 | 96.29 | 9,286,581 | +0.36(+0.37%) |