Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 91.27 | 91.51 | 90.27 | 90.78 | 2,689,739 | +0.67(+0.75%) |
Jun 29, 2023 | 89.75 | 90.57 | 89.38 | 90.10 | 1,753,511 | +0.32(+0.35%) |
Jun 28, 2023 | 90.13 | 90.13 | 88.95 | 89.79 | 1,619,105 | -0.30(-0.33%) |
Jun 27, 2023 | 90.20 | 90.25 | 89.22 | 90.08 | 1,485,442 | +0.22(+0.24%) |
Jun 26, 2023 | 89.49 | 90.43 | 88.93 | 89.87 | 1,906,563 | +0.27(+0.30%) |
Jun 23, 2023 | 88.88 | 89.93 | 88.37 | 89.60 | 2,900,339 | +1.10(+1.24%) |
Jun 22, 2023 | 89.74 | 89.92 | 87.12 | 88.50 | 3,232,895 | -1.24(-1.38%) |
Jun 21, 2023 | 90.11 | 90.27 | 88.43 | 89.74 | 2,707,707 | -1.48(-1.62%) |
Jun 20, 2023 | 92.34 | 92.57 | 91.11 | 91.21 | 1,864,474 | -0.89(-0.97%) |
Jun 16, 2023 | 92.80 | 93.72 | 91.96 | 92.11 | 5,005,586 | -0.57(-0.61%) |
Jun 15, 2023 | 92.93 | 92.96 | 92.18 | 92.67 | 3,743,465 | +0.26(+0.28%) |
Jun 14, 2023 | 93.73 | 94.20 | 91.99 | 92.41 | 2,595,104 | -1.04(-1.11%) |
Jun 13, 2023 | 93.17 | 94.53 | 92.80 | 93.45 | 2,450,569 | +0.50(+0.53%) |
Jun 12, 2023 | 92.22 | 93.23 | 92.10 | 92.96 | 1,735,313 | +0.46(+0.49%) |
Jun 09, 2023 | 91.52 | 92.98 | 91.31 | 92.50 | 2,551,650 | +0.98(+1.07%) |
Jun 08, 2023 | 90.72 | 91.69 | 90.29 | 91.52 | 3,101,862 | +1.48(+1.64%) |
Jun 07, 2023 | 88.79 | 90.11 | 88.38 | 90.04 | 2,472,995 | +1.25(+1.41%) |
Jun 06, 2023 | 86.40 | 89.13 | 86.40 | 88.79 | 2,331,201 | +2.02(+2.33%) |
Jun 05, 2023 | 87.08 | 88.06 | 86.44 | 86.77 | 1,834,502 | -0.03(-0.03%) |
Jun 02, 2023 | 87.91 | 88.30 | 86.53 | 86.80 | 3,253,012 | -1.33(-1.51%) |
Jun 01, 2023 | 84.16 | 88.41 | 84.07 | 88.13 | 3,713,350 | +4.82(+5.78%) |
May 31, 2023 | 82.83 | 83.84 | 81.75 | 83.31 | 5,259,068 | +0.32(+0.38%) |
May 30, 2023 | 83.15 | 84.33 | 82.43 | 82.99 | 2,216,911 | -0.15(-0.18%) |
May 26, 2023 | 82.25 | 83.24 | 81.62 | 83.14 | 2,286,369 | +1.09(+1.33%) |
May 25, 2023 | 82.50 | 82.50 | 81.21 | 82.05 | 1,878,973 | -0.56(-0.67%) |
May 24, 2023 | 83.33 | 83.66 | 81.85 | 82.61 | 2,451,017 | -0.72(-0.87%) |
May 23, 2023 | 82.66 | 83.85 | 82.46 | 83.33 | 2,251,167 | +0.51(+0.61%) |
May 22, 2023 | 82.03 | 83.25 | 81.62 | 82.83 | 1,924,548 | +1.22(+1.49%) |
May 19, 2023 | 81.04 | 82.53 | 80.84 | 81.61 | 2,465,625 | +0.89(+1.11%) |
May 18, 2023 | 79.59 | 80.78 | 78.89 | 80.71 | 2,873,369 | +1.00(+1.26%) |
May 17, 2023 | 78.42 | 79.95 | 78.05 | 79.71 | 2,349,270 | +1.38(+1.76%) |
May 16, 2023 | 79.51 | 79.51 | 77.67 | 78.33 | 3,740,685 | -1.26(-1.58%) |
May 15, 2023 | 79.95 | 80.41 | 78.51 | 79.59 | 2,065,708 | +0.42(+0.53%) |
May 12, 2023 | 78.78 | 79.71 | 78.19 | 79.18 | 2,007,987 | +0.72(+0.92%) |
May 11, 2023 | 77.92 | 78.88 | 77.58 | 78.45 | 2,518,671 | -0.05(-0.07%) |
May 10, 2023 | 78.90 | 79.16 | 77.80 | 78.51 | 1,649,136 | +0.50(+0.64%) |
May 09, 2023 | 77.05 | 78.15 | 76.88 | 78.01 | 3,196,569 | +0.24(+0.30%) |
May 08, 2023 | 78.79 | 78.90 | 77.15 | 77.77 | 2,388,668 | -0.77(-0.98%) |
May 05, 2023 | 78.17 | 79.49 | 77.34 | 78.54 | 2,387,846 | +0.89(+1.15%) |
May 04, 2023 | 76.06 | 79.41 | 74.01 | 77.65 | 3,876,798 | +2.06(+2.72%) |
May 03, 2023 | 76.28 | 76.67 | 75.24 | 75.60 | 1,626,478 | -0.28(-0.36%) |
May 02, 2023 | 75.81 | 76.47 | 75.04 | 75.87 | 2,585,097 | -0.26(-0.34%) |
May 01, 2023 | 76.59 | 76.72 | 75.84 | 76.13 | 1,809,986 | -0.35(-0.45%) |
Apr 28, 2023 | 75.98 | 76.54 | 75.39 | 76.47 | 2,260,646 | +0.64(+0.85%) |
Apr 27, 2023 | 75.36 | 76.32 | 75.07 | 75.83 | 1,888,288 | +0.88(+1.17%) |
Apr 26, 2023 | 75.60 | 76.05 | 74.56 | 74.95 | 3,163,505 | -1.06(-1.39%) |
Apr 25, 2023 | 75.72 | 76.22 | 74.93 | 76.01 | 1,743,437 | -0.36(-0.47%) |
Apr 24, 2023 | 75.52 | 76.41 | 74.70 | 76.37 | 1,107,553 | +0.73(+0.97%) |
Apr 21, 2023 | 75.90 | 76.04 | 75.05 | 75.63 | 1,422,270 | +0.08(+0.10%) |
Apr 20, 2023 | 73.85 | 75.65 | 73.80 | 75.56 | 1,950,196 | +1.70(+2.30%) |
Apr 19, 2023 | 74.07 | 74.50 | 73.61 | 73.86 | 1,051,865 | +0.27(+0.36%) |
Apr 18, 2023 | 74.44 | 75.04 | 73.28 | 73.59 | 1,250,190 | -0.55(-0.75%) |
Apr 17, 2023 | 75.66 | 75.91 | 73.77 | 74.14 | 1,106,242 | -1.37(-1.82%) |
Apr 14, 2023 | 75.41 | 75.72 | 74.60 | 75.52 | 1,344,522 | -0.70(-0.92%) |
Apr 13, 2023 | 75.77 | 76.66 | 75.26 | 76.22 | 1,340,727 | +0.33(+0.43%) |
Apr 12, 2023 | 77.00 | 77.02 | 75.74 | 75.89 | 1,185,225 | -0.60(-0.79%) |
Apr 11, 2023 | 76.83 | 76.88 | 76.25 | 76.49 | 1,388,121 | +0.09(+0.12%) |
Apr 10, 2023 | 75.62 | 76.45 | 74.95 | 76.41 | 1,503,426 | +0.37(+0.48%) |
Apr 06, 2023 | 75.69 | 76.06 | 75.25 | 76.04 | 1,237,792 | +0.45(+0.60%) |
Apr 05, 2023 | 74.97 | 76.20 | 74.78 | 75.59 | 1,219,391 | +0.46(+0.62%) |
Apr 04, 2023 | 75.75 | 76.05 | 74.22 | 75.12 | 1,332,095 | -0.58(-0.77%) |