Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 93.80 | 93.90 | 92.57 | 92.88 | 562,249 | +0.97(+1.05%) |
Jun 29, 2023 | 90.59 | 93.28 | 89.70 | 91.92 | 785,465 | -1.62(-1.73%) |
Jun 28, 2023 | 94.63 | 94.63 | 93.33 | 93.54 | 686,521 | -1.02(-1.08%) |
Jun 27, 2023 | 93.88 | 95.01 | 93.68 | 94.56 | 524,726 | +0.83(+0.88%) |
Jun 26, 2023 | 93.74 | 94.88 | 93.68 | 93.73 | 460,793 | +0.02(+0.02%) |
Jun 23, 2023 | 93.16 | 93.96 | 92.77 | 93.71 | 503,655 | +0.04(+0.04%) |
Jun 22, 2023 | 94.61 | 94.61 | 93.38 | 93.67 | 304,913 | -1.04(-1.10%) |
Jun 21, 2023 | 93.98 | 94.89 | 93.11 | 94.72 | 393,173 | +0.99(+1.06%) |
Jun 20, 2023 | 94.70 | 95.24 | 93.67 | 93.72 | 446,258 | -1.48(-1.56%) |
Jun 16, 2023 | 95.37 | 95.90 | 94.72 | 95.21 | 1,373,506 | +0.15(+0.15%) |
Jun 15, 2023 | 93.96 | 95.07 | 93.14 | 95.06 | 414,054 | +0.98(+1.05%) |
Jun 14, 2023 | 93.69 | 94.73 | 93.69 | 94.07 | 496,608 | +0.15(+0.16%) |
Jun 13, 2023 | 93.16 | 94.98 | 93.11 | 93.93 | 501,751 | +0.88(+0.94%) |
Jun 12, 2023 | 92.92 | 93.36 | 92.22 | 93.05 | 273,743 | +0.15(+0.16%) |
Jun 09, 2023 | 93.34 | 93.52 | 92.34 | 92.90 | 200,296 | -0.42(-0.45%) |
Jun 08, 2023 | 92.72 | 93.60 | 91.97 | 93.32 | 262,812 | +0.60(+0.65%) |
Jun 07, 2023 | 90.90 | 92.92 | 90.40 | 92.72 | 385,992 | +2.23(+2.47%) |
Jun 06, 2023 | 89.59 | 90.91 | 87.73 | 90.49 | 510,993 | -0.11(-0.12%) |
Jun 05, 2023 | 90.86 | 90.93 | 88.84 | 90.59 | 382,268 | -0.59(-0.65%) |
Jun 02, 2023 | 89.54 | 91.75 | 89.22 | 91.19 | 283,069 | +2.51(+2.82%) |
Jun 01, 2023 | 87.96 | 88.71 | 87.00 | 88.68 | 394,209 | +1.02(+1.17%) |
May 31, 2023 | 89.49 | 89.49 | 87.52 | 87.66 | 509,992 | -2.15(-2.40%) |
May 30, 2023 | 90.38 | 90.40 | 89.36 | 89.81 | 231,489 | -0.27(-0.30%) |
May 26, 2023 | 89.08 | 90.42 | 88.87 | 90.09 | 314,780 | +1.19(+1.34%) |
May 25, 2023 | 88.14 | 89.14 | 87.84 | 88.90 | 213,565 | +0.55(+0.62%) |
May 24, 2023 | 90.03 | 90.03 | 88.16 | 88.35 | 293,559 | -1.73(-1.92%) |
May 23, 2023 | 91.16 | 91.35 | 90.06 | 90.08 | 364,048 | -1.53(-1.67%) |
May 22, 2023 | 90.75 | 91.70 | 90.15 | 91.61 | 486,537 | +0.83(+0.91%) |
May 19, 2023 | 91.13 | 91.27 | 89.97 | 90.78 | 386,956 | +0.32(+0.36%) |
May 18, 2023 | 89.45 | 90.88 | 89.21 | 90.46 | 376,607 | +0.95(+1.06%) |
May 17, 2023 | 88.98 | 89.69 | 88.68 | 89.51 | 336,272 | +0.81(+0.91%) |
May 16, 2023 | 87.89 | 89.15 | 87.57 | 88.70 | 392,270 | +0.30(+0.34%) |
May 15, 2023 | 88.58 | 88.88 | 88.00 | 88.40 | 227,173 | -0.23(-0.26%) |
May 12, 2023 | 88.88 | 89.12 | 87.81 | 88.63 | 183,255 | +0.14(+0.15%) |
May 11, 2023 | 87.22 | 88.52 | 87.22 | 88.50 | 221,194 | +0.61(+0.70%) |
May 10, 2023 | 88.47 | 88.96 | 86.74 | 87.88 | 211,054 | +0.20(+0.23%) |
May 09, 2023 | 88.09 | 88.24 | 87.49 | 87.68 | 309,847 | -0.89(-1.00%) |
May 08, 2023 | 88.40 | 88.76 | 87.91 | 88.57 | 214,198 | +0.13(+0.14%) |
May 05, 2023 | 88.16 | 89.03 | 88.10 | 88.44 | 260,182 | +1.10(+1.26%) |
May 04, 2023 | 87.91 | 87.98 | 86.54 | 87.34 | 252,161 | -1.18(-1.33%) |
May 03, 2023 | 89.16 | 89.62 | 88.27 | 88.52 | 332,975 | -0.36(-0.41%) |
May 02, 2023 | 88.72 | 89.11 | 87.97 | 88.88 | 293,398 | -0.23(-0.26%) |
May 01, 2023 | 88.63 | 89.45 | 88.43 | 89.11 | 285,380 | +0.66(+0.75%) |
Apr 28, 2023 | 88.71 | 89.24 | 88.02 | 88.45 | 298,320 | -0.24(-0.27%) |
Apr 27, 2023 | 86.49 | 89.27 | 86.38 | 88.69 | 382,620 | +2.64(+3.07%) |
Apr 26, 2023 | 86.81 | 87.48 | 85.92 | 86.05 | 404,121 | -1.34(-1.53%) |
Apr 25, 2023 | 88.20 | 88.54 | 87.16 | 87.39 | 365,480 | -1.07(-1.21%) |
Apr 24, 2023 | 89.18 | 89.33 | 88.25 | 88.46 | 255,915 | -0.55(-0.61%) |
Apr 21, 2023 | 89.20 | 89.48 | 88.77 | 89.00 | 379,310 | +0.13(+0.14%) |
Apr 20, 2023 | 87.59 | 89.27 | 87.43 | 88.88 | 499,345 | +1.19(+1.36%) |
Apr 19, 2023 | 87.78 | 88.10 | 87.17 | 87.69 | 473,537 | -0.17(-0.19%) |
Apr 18, 2023 | 87.14 | 87.88 | 86.62 | 87.85 | 462,515 | +0.97(+1.12%) |
Apr 17, 2023 | 86.53 | 87.53 | 86.01 | 86.88 | 368,091 | +0.68(+0.79%) |
Apr 14, 2023 | 85.30 | 86.62 | 85.30 | 86.20 | 497,273 | +0.93(+1.09%) |
Apr 13, 2023 | 84.79 | 85.80 | 83.43 | 85.27 | 364,596 | +0.00(+0.00%) |
Apr 12, 2023 | 84.62 | 85.51 | 84.26 | 85.27 | 463,587 | +1.37(+1.64%) |
Apr 11, 2023 | 83.28 | 84.43 | 83.06 | 83.90 | 367,441 | +0.98(+1.19%) |
Apr 10, 2023 | 81.71 | 83.08 | 81.69 | 82.91 | 437,445 | +1.32(+1.61%) |
Apr 06, 2023 | 81.53 | 82.20 | 81.28 | 81.60 | 542,495 | -0.07(-0.08%) |
Apr 05, 2023 | 81.04 | 83.30 | 80.62 | 81.66 | 1,081,753 | +0.89(+1.10%) |
Apr 04, 2023 | 84.99 | 85.92 | 80.20 | 80.78 | 1,355,042 | -0.71(-0.88%) |