Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 95.13 | 95.59 | 95.11 | 95.44 | 1,203,397 | +1.04(+1.11%) |
Jun 29, 2023 | 93.98 | 94.40 | 93.90 | 94.40 | 787,681 | +0.18(+0.19%) |
Jun 28, 2023 | 93.96 | 94.39 | 93.80 | 94.22 | 1,157,235 | +0.05(+0.05%) |
Jun 27, 2023 | 93.48 | 94.30 | 93.33 | 94.18 | 946,488 | +0.95(+1.02%) |
Jun 26, 2023 | 93.29 | 93.69 | 93.18 | 93.22 | 1,271,769 | -0.06(-0.06%) |
Jun 23, 2023 | 93.30 | 93.62 | 93.16 | 93.28 | 1,628,734 | -1.03(-1.10%) |
Jun 22, 2023 | 94.03 | 94.35 | 93.87 | 94.31 | 930,278 | -0.04(-0.04%) |
Jun 21, 2023 | 94.48 | 94.73 | 94.19 | 94.35 | 1,041,294 | -0.30(-0.31%) |
Jun 20, 2023 | 95.00 | 95.01 | 94.32 | 94.65 | 3,222,804 | -0.94(-0.99%) |
Jun 16, 2023 | 96.28 | 96.29 | 95.49 | 95.59 | 956,427 | -0.27(-0.29%) |
Jun 15, 2023 | 94.73 | 96.04 | 94.66 | 95.87 | 1,019,916 | +1.09(+1.16%) |
Jun 14, 2023 | 94.83 | 95.20 | 94.13 | 94.77 | 1,540,214 | +0.15(+0.15%) |
Jun 13, 2023 | 94.44 | 94.79 | 94.35 | 94.62 | 1,866,160 | +0.73(+0.78%) |
Jun 12, 2023 | 93.47 | 93.91 | 93.31 | 93.89 | 923,158 | +0.63(+0.67%) |
Jun 09, 2023 | 93.34 | 93.64 | 93.08 | 93.27 | 983,697 | +0.11(+0.12%) |
Jun 08, 2023 | 92.70 | 93.25 | 92.51 | 93.16 | 1,018,582 | +0.57(+0.61%) |
Jun 07, 2023 | 92.98 | 93.25 | 92.49 | 92.59 | 1,603,647 | -0.40(-0.43%) |
Jun 06, 2023 | 92.40 | 93.06 | 92.34 | 92.99 | 1,403,304 | +0.55(+0.59%) |
Jun 05, 2023 | 92.76 | 92.89 | 92.34 | 92.44 | 1,506,204 | -0.31(-0.34%) |
Jun 02, 2023 | 92.19 | 92.91 | 92.11 | 92.76 | 1,495,732 | +1.43(+1.56%) |
Jun 01, 2023 | 90.48 | 91.53 | 90.27 | 91.33 | 1,534,863 | +1.12(+1.25%) |
May 31, 2023 | 90.33 | 90.44 | 89.73 | 90.21 | 1,382,712 | -0.67(-0.74%) |
May 30, 2023 | 91.42 | 91.48 | 90.58 | 90.88 | 1,838,212 | -0.32(-0.35%) |
May 26, 2023 | 90.42 | 91.36 | 90.39 | 91.20 | 1,452,115 | +1.09(+1.22%) |
May 25, 2023 | 90.25 | 90.37 | 89.71 | 90.11 | 1,475,263 | +0.27(+0.30%) |
May 24, 2023 | 90.21 | 90.21 | 89.65 | 89.83 | 1,355,102 | -0.81(-0.90%) |
May 23, 2023 | 91.30 | 91.48 | 90.63 | 90.65 | 918,199 | -1.15(-1.26%) |
May 22, 2023 | 91.68 | 92.06 | 91.57 | 91.80 | 1,311,012 | +0.15(+0.16%) |
May 19, 2023 | 91.81 | 91.94 | 91.39 | 91.65 | 1,319,673 | +0.01(+0.01%) |
May 18, 2023 | 91.05 | 91.69 | 90.91 | 91.64 | 1,644,327 | +0.49(+0.54%) |
May 17, 2023 | 90.68 | 91.28 | 90.29 | 91.15 | 1,331,070 | +0.85(+0.94%) |
May 16, 2023 | 90.76 | 90.88 | 90.30 | 90.30 | 790,428 | -0.78(-0.86%) |
May 15, 2023 | 90.75 | 91.16 | 90.48 | 91.09 | 1,337,212 | +0.62(+0.68%) |
May 12, 2023 | 90.89 | 90.89 | 90.02 | 90.47 | 1,566,576 | -0.25(-0.28%) |
May 11, 2023 | 90.61 | 90.72 | 90.18 | 90.72 | 1,039,347 | -0.22(-0.24%) |
May 10, 2023 | 91.24 | 91.29 | 90.22 | 90.94 | 4,171,788 | +0.19(+0.20%) |
May 09, 2023 | 90.65 | 90.94 | 90.54 | 90.75 | 802,982 | -0.37(-0.41%) |
May 08, 2023 | 91.21 | 91.25 | 90.88 | 91.12 | 1,071,989 | +0.05(+0.05%) |
May 05, 2023 | 90.28 | 91.28 | 90.23 | 91.08 | 994,448 | +1.53(+1.70%) |
May 04, 2023 | 89.79 | 89.92 | 89.31 | 89.55 | 1,442,380 | -0.31(-0.35%) |
May 03, 2023 | 90.31 | 90.94 | 89.83 | 89.86 | 1,495,825 | -0.31(-0.35%) |
May 02, 2023 | 90.82 | 90.82 | 89.53 | 90.18 | 1,254,927 | -1.03(-1.13%) |
May 01, 2023 | 91.21 | 91.56 | 91.14 | 91.20 | 945,655 | -0.11(-0.12%) |
Apr 28, 2023 | 90.48 | 91.32 | 90.45 | 91.31 | 1,731,329 | +0.54(+0.59%) |
Apr 27, 2023 | 89.81 | 90.82 | 89.73 | 90.77 | 1,211,770 | +1.49(+1.66%) |
Apr 26, 2023 | 89.83 | 89.96 | 89.19 | 89.29 | 1,013,237 | -0.20(-0.22%) |
Apr 25, 2023 | 90.49 | 90.49 | 89.48 | 89.48 | 995,281 | -1.49(-1.63%) |
Apr 24, 2023 | 90.82 | 91.06 | 90.62 | 90.97 | 2,014,255 | +0.10(+0.11%) |
Apr 21, 2023 | 90.84 | 90.95 | 90.40 | 90.87 | 1,026,914 | +0.03(+0.03%) |
Apr 20, 2023 | 90.76 | 91.18 | 90.56 | 90.84 | 964,883 | -0.33(-0.36%) |
Apr 19, 2023 | 90.91 | 91.34 | 90.85 | 91.17 | 1,292,038 | -0.21(-0.24%) |
Apr 18, 2023 | 91.60 | 91.68 | 91.12 | 91.39 | 1,278,583 | +0.16(+0.17%) |
Apr 17, 2023 | 90.98 | 91.25 | 90.70 | 91.23 | 1,052,166 | +0.22(+0.24%) |
Apr 14, 2023 | 91.21 | 91.59 | 90.56 | 91.02 | 2,441,887 | -0.28(-0.31%) |
Apr 13, 2023 | 90.63 | 91.38 | 90.55 | 91.30 | 986,661 | +1.18(+1.31%) |
Apr 12, 2023 | 90.82 | 90.91 | 90.02 | 90.12 | 1,920,242 | -0.13(-0.14%) |
Apr 11, 2023 | 90.25 | 90.52 | 90.12 | 90.24 | 1,182,293 | +0.22(+0.24%) |
Apr 10, 2023 | 89.45 | 90.04 | 89.27 | 90.03 | 1,216,533 | +0.11(+0.12%) |
Apr 06, 2023 | 89.49 | 90.04 | 89.26 | 89.92 | 945,482 | +0.29(+0.33%) |
Apr 05, 2023 | 89.83 | 89.92 | 89.28 | 89.63 | 1,192,948 | -0.44(-0.49%) |
Apr 04, 2023 | 90.57 | 90.61 | 89.75 | 90.07 | 1,924,472 | -0.38(-0.42%) |