Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 91.91 | 92.00 | 91.30 | 91.44 | 488,986 | -0.14(-0.15%) |
Jun 29, 2023 | 91.75 | 91.96 | 91.32 | 91.58 | 436,031 | -0.11(-0.12%) |
Jun 28, 2023 | 91.65 | 91.80 | 91.25 | 91.69 | 708,927 | +0.10(+0.11%) |
Jun 27, 2023 | 91.18 | 91.77 | 91.15 | 91.59 | 1,148,509 | +0.59(+0.65%) |
Jun 26, 2023 | 91.21 | 91.49 | 90.08 | 91.00 | 1,504,686 | -0.21(-0.23%) |
Jun 23, 2023 | 90.98 | 91.61 | 90.52 | 91.21 | 289,941 | -0.14(-0.15%) |
Jun 22, 2023 | 90.85 | 91.60 | 90.36 | 91.35 | 257,746 | +0.56(+0.62%) |
Jun 21, 2023 | 90.66 | 91.21 | 90.47 | 90.79 | 384,345 | -0.27(-0.30%) |
Jun 20, 2023 | 91.35 | 91.53 | 90.62 | 91.06 | 336,518 | -0.29(-0.32%) |
Jun 16, 2023 | 91.20 | 91.63 | 90.65 | 91.35 | 589,429 | +0.15(+0.16%) |
Jun 15, 2023 | 91.27 | 91.54 | 90.94 | 91.20 | 467,517 | -0.15(-0.16%) |
Jun 14, 2023 | 92.26 | 92.26 | 91.13 | 91.35 | 615,825 | -0.91(-0.99%) |
Jun 13, 2023 | 91.37 | 92.54 | 91.07 | 92.26 | 473,992 | +0.89(+0.97%) |
Jun 12, 2023 | 91.75 | 92.02 | 91.14 | 91.37 | 304,146 | -0.43(-0.47%) |
Jun 09, 2023 | 92.31 | 92.58 | 91.76 | 91.80 | 422,782 | -0.79(-0.85%) |
Jun 08, 2023 | 92.81 | 92.81 | 91.60 | 92.59 | 951,209 | -0.01(-0.01%) |
Jun 07, 2023 | 92.47 | 93.46 | 91.28 | 92.60 | 1,290,414 | +0.23(+0.25%) |
Jun 06, 2023 | 91.32 | 92.53 | 91.03 | 92.37 | 930,416 | +0.63(+0.69%) |
Jun 05, 2023 | 90.01 | 91.75 | 89.74 | 91.74 | 4,508,847 | +12.27(+15.44%) |
Jun 02, 2023 | 77.36 | 79.61 | 77.36 | 79.47 | 282,281 | +2.79(+3.64%) |
Jun 01, 2023 | 75.93 | 77.23 | 75.49 | 76.68 | 318,324 | +0.75(+0.99%) |
May 31, 2023 | 75.25 | 76.09 | 74.61 | 75.93 | 621,988 | +0.58(+0.77%) |
May 30, 2023 | 77.02 | 77.83 | 75.16 | 75.35 | 389,177 | -1.96(-2.54%) |
May 26, 2023 | 77.00 | 77.60 | 76.18 | 77.31 | 163,532 | +0.56(+0.73%) |
May 25, 2023 | 76.97 | 76.97 | 75.23 | 76.75 | 597,603 | -0.51(-0.66%) |
May 24, 2023 | 78.20 | 79.77 | 77.16 | 77.26 | 470,441 | -1.44(-1.83%) |
May 23, 2023 | 79.27 | 80.77 | 78.56 | 78.70 | 258,948 | -0.43(-0.54%) |
May 22, 2023 | 79.51 | 80.02 | 78.36 | 79.13 | 438,985 | -0.26(-0.33%) |
May 19, 2023 | 77.00 | 79.64 | 76.60 | 79.39 | 735,279 | +2.95(+3.86%) |
May 18, 2023 | 78.17 | 78.92 | 75.80 | 76.44 | 592,923 | -1.87(-2.39%) |
May 17, 2023 | 75.98 | 78.56 | 75.55 | 78.31 | 1,137,875 | +2.33(+3.07%) |
May 16, 2023 | 74.03 | 76.16 | 73.60 | 75.98 | 763,713 | +1.49(+2.00%) |
May 15, 2023 | 75.91 | 76.33 | 74.30 | 74.49 | 450,627 | -1.48(-1.95%) |
May 12, 2023 | 77.11 | 77.16 | 75.36 | 75.97 | 640,177 | -0.67(-0.87%) |
May 11, 2023 | 73.60 | 76.76 | 73.10 | 76.64 | 840,302 | +2.65(+3.58%) |
May 10, 2023 | 77.87 | 78.18 | 73.35 | 73.99 | 1,114,829 | -2.98(-3.87%) |
May 09, 2023 | 79.33 | 79.86 | 76.77 | 76.97 | 613,677 | -3.37(-4.19%) |
May 08, 2023 | 78.93 | 81.10 | 77.37 | 80.34 | 691,996 | +1.27(+1.61%) |
May 05, 2023 | 81.51 | 85.81 | 78.61 | 79.07 | 2,770,681 | -1.40(-1.74%) |
May 04, 2023 | 77.00 | 81.43 | 73.49 | 80.47 | 4,681,424 | +1.84(+2.34%) |
May 03, 2023 | 77.13 | 79.64 | 76.01 | 78.63 | 626,347 | +1.37(+1.77%) |
May 02, 2023 | 80.00 | 80.00 | 76.32 | 77.26 | 319,224 | -2.86(-3.57%) |
May 01, 2023 | 80.16 | 81.47 | 79.83 | 80.12 | 314,493 | -0.18(-0.22%) |
Apr 28, 2023 | 78.40 | 80.66 | 77.58 | 80.30 | 581,843 | +1.39(+1.76%) |
Apr 27, 2023 | 77.35 | 80.24 | 76.81 | 78.91 | 495,637 | +2.26(+2.95%) |
Apr 26, 2023 | 77.67 | 78.39 | 76.50 | 76.65 | 296,783 | -1.14(-1.47%) |
Apr 25, 2023 | 78.44 | 79.40 | 77.66 | 77.79 | 221,273 | -0.97(-1.23%) |
Apr 24, 2023 | 78.58 | 78.95 | 77.48 | 78.76 | 358,517 | +0.01(+0.01%) |
Apr 21, 2023 | 75.67 | 78.89 | 75.67 | 78.75 | 772,099 | +3.04(+4.02%) |
Apr 20, 2023 | 75.84 | 77.16 | 75.11 | 75.71 | 420,138 | -0.90(-1.17%) |
Apr 19, 2023 | 77.13 | 77.54 | 76.16 | 76.61 | 696,698 | -0.96(-1.24%) |
Apr 18, 2023 | 78.99 | 79.39 | 76.29 | 77.57 | 295,378 | -1.43(-1.81%) |
Apr 17, 2023 | 80.74 | 80.89 | 77.82 | 79.00 | 534,597 | -2.06(-2.54%) |
Apr 14, 2023 | 80.16 | 81.23 | 79.90 | 81.06 | 250,335 | +1.20(+1.50%) |
Apr 13, 2023 | 80.25 | 80.37 | 78.36 | 79.86 | 397,524 | +0.04(+0.05%) |
Apr 12, 2023 | 81.32 | 81.63 | 79.66 | 79.82 | 357,123 | -0.84(-1.04%) |
Apr 11, 2023 | 79.43 | 81.57 | 79.35 | 80.66 | 357,065 | +1.78(+2.26%) |
Apr 10, 2023 | 76.42 | 79.08 | 76.28 | 78.88 | 372,138 | +1.99(+2.59%) |
Apr 06, 2023 | 77.59 | 78.18 | 76.72 | 76.89 | 262,084 | -0.11(-0.14%) |
Apr 05, 2023 | 75.94 | 77.83 | 75.92 | 77.00 | 343,568 | +1.04(+1.37%) |
Apr 04, 2023 | 75.49 | 76.67 | 74.61 | 75.96 | 403,467 | +0.79(+1.05%) |