Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 93.27 | 94.87 | 93.13 | 94.33 | 4,479,401 | +2.31(+2.51%) |
Jun 29, 2023 | 90.41 | 92.06 | 90.26 | 92.02 | 2,710,770 | +1.58(+1.75%) |
Jun 28, 2023 | 90.05 | 90.64 | 89.69 | 90.44 | 1,512,397 | +0.25(+0.28%) |
Jun 27, 2023 | 90.15 | 90.40 | 89.09 | 90.19 | 2,005,430 | +0.70(+0.78%) |
Jun 26, 2023 | 90.25 | 90.39 | 88.66 | 89.49 | 1,945,447 | -0.85(-0.94%) |
Jun 23, 2023 | 90.67 | 91.00 | 90.18 | 90.34 | 3,346,076 | -0.99(-1.08%) |
Jun 22, 2023 | 91.30 | 91.38 | 90.55 | 91.33 | 1,889,175 | +0.24(+0.26%) |
Jun 21, 2023 | 91.52 | 92.25 | 90.33 | 91.09 | 2,177,188 | -0.82(-0.89%) |
Jun 20, 2023 | 90.07 | 92.06 | 89.57 | 91.91 | 2,694,539 | -0.03(-0.03%) |
Jun 16, 2023 | 91.98 | 92.93 | 91.62 | 91.94 | 6,597,771 | +0.65(+0.71%) |
Jun 15, 2023 | 90.20 | 91.64 | 89.13 | 91.29 | 3,577,671 | +0.76(+0.84%) |
Jun 14, 2023 | 89.77 | 92.48 | 89.40 | 90.53 | 5,316,925 | +3.13(+3.58%) |
Jun 13, 2023 | 85.75 | 87.50 | 85.72 | 87.40 | 2,615,251 | +1.83(+2.14%) |
Jun 12, 2023 | 83.79 | 85.79 | 83.61 | 85.57 | 2,581,883 | +1.47(+1.75%) |
Jun 09, 2023 | 84.55 | 84.55 | 83.24 | 84.10 | 2,150,028 | +0.14(+0.17%) |
Jun 08, 2023 | 83.48 | 84.32 | 83.04 | 83.96 | 1,563,179 | +0.48(+0.57%) |
Jun 07, 2023 | 85.36 | 85.47 | 82.69 | 83.48 | 2,255,245 | -1.70(-2.00%) |
Jun 06, 2023 | 86.43 | 86.76 | 84.85 | 85.18 | 1,782,284 | -0.76(-0.88%) |
Jun 05, 2023 | 84.97 | 85.97 | 84.86 | 85.94 | 1,831,717 | +0.60(+0.70%) |
Jun 02, 2023 | 85.62 | 85.88 | 84.80 | 85.34 | 2,042,845 | +0.11(+0.13%) |
Jun 01, 2023 | 84.06 | 85.24 | 82.97 | 85.23 | 2,548,588 | +1.00(+1.19%) |
May 31, 2023 | 81.89 | 84.72 | 81.30 | 84.23 | 6,117,605 | +2.82(+3.46%) |
May 30, 2023 | 82.21 | 82.30 | 81.03 | 81.41 | 2,768,538 | -0.60(-0.73%) |
May 26, 2023 | 81.54 | 82.10 | 81.30 | 82.01 | 2,308,782 | +0.36(+0.44%) |
May 25, 2023 | 84.00 | 84.01 | 80.94 | 81.65 | 3,439,099 | -2.19(-2.61%) |
May 24, 2023 | 84.23 | 84.44 | 83.58 | 83.84 | 2,012,626 | -0.90(-1.06%) |
May 23, 2023 | 88.52 | 89.14 | 84.05 | 84.74 | 3,061,585 | -4.42(-4.96%) |
May 22, 2023 | 87.82 | 89.40 | 87.64 | 89.16 | 1,812,342 | +1.23(+1.40%) |
May 19, 2023 | 87.76 | 88.31 | 87.19 | 87.93 | 3,004,293 | +0.52(+0.59%) |
May 18, 2023 | 87.94 | 88.14 | 86.59 | 87.41 | 2,893,892 | -0.25(-0.29%) |
May 17, 2023 | 88.70 | 88.96 | 86.26 | 87.66 | 2,414,147 | -1.00(-1.13%) |
May 16, 2023 | 88.79 | 89.12 | 88.43 | 88.66 | 1,407,888 | -0.26(-0.29%) |
May 15, 2023 | 89.12 | 89.72 | 88.51 | 88.92 | 2,291,545 | -0.26(-0.29%) |
May 12, 2023 | 88.74 | 89.25 | 88.39 | 89.18 | 1,565,425 | +0.40(+0.45%) |
May 11, 2023 | 89.05 | 89.35 | 88.23 | 88.78 | 1,744,497 | -0.07(-0.08%) |
May 10, 2023 | 89.22 | 89.58 | 87.80 | 88.85 | 2,398,323 | +0.15(+0.17%) |
May 09, 2023 | 88.68 | 89.17 | 88.35 | 88.70 | 1,585,319 | -0.32(-0.36%) |
May 08, 2023 | 88.22 | 89.18 | 87.95 | 89.02 | 2,147,921 | +0.28(+0.32%) |
May 05, 2023 | 88.51 | 88.85 | 87.78 | 88.74 | 1,567,443 | +0.84(+0.96%) |
May 04, 2023 | 87.50 | 88.68 | 87.26 | 87.90 | 1,797,746 | -0.20(-0.23%) |
May 03, 2023 | 88.69 | 89.26 | 87.93 | 88.10 | 2,153,784 | +0.29(+0.33%) |
May 02, 2023 | 87.99 | 88.89 | 87.42 | 87.81 | 3,086,007 | +0.26(+0.30%) |
May 01, 2023 | 87.52 | 88.34 | 86.87 | 87.55 | 2,204,025 | -0.43(-0.49%) |
Apr 28, 2023 | 87.20 | 88.54 | 86.67 | 87.98 | 3,306,211 | +1.26(+1.45%) |
Apr 27, 2023 | 85.00 | 87.07 | 83.00 | 86.72 | 3,983,350 | -0.69(-0.79%) |
Apr 26, 2023 | 87.74 | 87.99 | 86.91 | 87.41 | 3,182,889 | -0.36(-0.41%) |
Apr 25, 2023 | 88.47 | 88.85 | 87.65 | 87.77 | 3,148,697 | -1.02(-1.15%) |
Apr 24, 2023 | 87.00 | 88.84 | 87.00 | 88.79 | 4,105,043 | +2.25(+2.60%) |
Apr 21, 2023 | 86.25 | 87.00 | 85.98 | 86.54 | 2,736,684 | +0.81(+0.94%) |
Apr 20, 2023 | 86.55 | 87.08 | 85.35 | 85.73 | 4,271,335 | -0.77(-0.89%) |
Apr 19, 2023 | 84.95 | 87.10 | 84.70 | 86.50 | 5,562,454 | +2.15(+2.55%) |
Apr 18, 2023 | 84.57 | 84.57 | 83.75 | 84.35 | 2,008,732 | +0.30(+0.36%) |
Apr 17, 2023 | 84.71 | 84.85 | 83.45 | 84.05 | 1,636,872 | -0.31(-0.37%) |
Apr 14, 2023 | 84.35 | 84.94 | 83.42 | 84.36 | 2,487,283 | -0.30(-0.35%) |
Apr 13, 2023 | 83.37 | 84.71 | 82.94 | 84.66 | 2,011,041 | +1.74(+2.10%) |
Apr 12, 2023 | 82.64 | 83.75 | 82.21 | 82.92 | 3,015,303 | +0.72(+0.88%) |
Apr 11, 2023 | 82.64 | 83.17 | 82.05 | 82.20 | 2,341,406 | -0.55(-0.66%) |
Apr 10, 2023 | 83.33 | 83.33 | 81.78 | 82.75 | 2,256,908 | -1.13(-1.35%) |
Apr 06, 2023 | 83.42 | 83.92 | 82.77 | 83.88 | 1,594,880 | +0.43(+0.52%) |
Apr 05, 2023 | 83.52 | 83.63 | 82.76 | 83.45 | 2,375,140 | +0.25(+0.30%) |
Apr 04, 2023 | 82.49 | 83.59 | 82.18 | 83.20 | 2,777,824 | +1.03(+1.25%) |