Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 92.41 | 93.05 | 91.91 | 92.81 | 1,262,968 | +0.99(+1.08%) |
Jun 29, 2023 | 93.51 | 93.59 | 91.70 | 91.81 | 1,335,858 | -2.29(-2.44%) |
Jun 28, 2023 | 94.22 | 94.38 | 93.02 | 94.10 | 1,609,306 | -0.26(-0.28%) |
Jun 27, 2023 | 92.08 | 94.83 | 92.08 | 94.37 | 1,182,253 | +2.45(+2.66%) |
Jun 26, 2023 | 91.10 | 92.47 | 90.85 | 91.92 | 1,095,549 | +1.03(+1.14%) |
Jun 23, 2023 | 92.05 | 92.50 | 90.67 | 90.89 | 2,190,935 | -1.92(-2.07%) |
Jun 22, 2023 | 92.69 | 93.26 | 90.99 | 92.81 | 1,444,995 | +0.63(+0.69%) |
Jun 21, 2023 | 91.50 | 92.77 | 91.17 | 92.17 | 1,237,507 | +0.83(+0.91%) |
Jun 20, 2023 | 92.26 | 93.47 | 91.33 | 91.34 | 1,817,382 | -1.46(-1.58%) |
Jun 16, 2023 | 93.11 | 93.85 | 92.58 | 92.81 | 2,651,710 | -0.44(-0.47%) |
Jun 15, 2023 | 92.20 | 93.53 | 91.74 | 93.25 | 1,015,505 | +0.96(+1.04%) |
Jun 14, 2023 | 93.20 | 94.25 | 91.82 | 92.29 | 1,186,066 | -0.73(-0.79%) |
Jun 13, 2023 | 92.60 | 93.78 | 92.50 | 93.02 | 1,098,722 | +0.07(+0.07%) |
Jun 12, 2023 | 92.20 | 92.99 | 91.55 | 92.95 | 1,372,809 | +0.79(+0.86%) |
Jun 09, 2023 | 92.11 | 92.58 | 91.60 | 92.16 | 1,273,910 | +0.03(+0.03%) |
Jun 08, 2023 | 91.69 | 92.64 | 91.14 | 92.13 | 1,087,773 | +0.35(+0.38%) |
Jun 07, 2023 | 90.22 | 92.69 | 89.86 | 91.78 | 2,284,888 | +1.93(+2.14%) |
Jun 06, 2023 | 88.25 | 90.12 | 87.86 | 89.86 | 1,604,517 | +1.70(+1.93%) |
Jun 05, 2023 | 88.03 | 88.46 | 87.47 | 88.15 | 1,129,606 | -0.26(-0.30%) |
Jun 02, 2023 | 86.79 | 88.82 | 86.68 | 88.41 | 1,413,080 | +1.96(+2.26%) |
Jun 01, 2023 | 85.85 | 86.67 | 85.05 | 86.46 | 1,413,101 | +1.07(+1.26%) |
May 31, 2023 | 87.38 | 87.70 | 84.46 | 85.38 | 3,524,274 | -2.11(-2.41%) |
May 30, 2023 | 86.82 | 88.07 | 86.53 | 87.49 | 1,586,468 | +0.41(+0.47%) |
May 26, 2023 | 86.71 | 87.57 | 86.54 | 87.09 | 1,282,521 | +0.80(+0.93%) |
May 25, 2023 | 87.64 | 88.26 | 85.99 | 86.28 | 1,691,448 | -1.71(-1.95%) |
May 24, 2023 | 88.91 | 88.91 | 87.79 | 88.00 | 1,231,477 | -1.11(-1.25%) |
May 23, 2023 | 89.69 | 90.11 | 89.04 | 89.11 | 1,094,704 | -0.74(-0.82%) |
May 22, 2023 | 90.67 | 90.92 | 89.50 | 89.85 | 965,291 | -0.48(-0.54%) |
May 19, 2023 | 91.36 | 91.75 | 90.16 | 90.33 | 1,225,518 | -0.89(-0.98%) |
May 18, 2023 | 90.20 | 91.26 | 89.99 | 91.22 | 1,435,096 | +1.25(+1.39%) |
May 17, 2023 | 89.64 | 90.27 | 88.85 | 89.97 | 1,603,067 | +1.02(+1.14%) |
May 16, 2023 | 88.59 | 89.31 | 87.51 | 88.96 | 1,138,078 | +0.15(+0.17%) |
May 15, 2023 | 89.91 | 89.93 | 88.09 | 88.80 | 1,655,194 | -1.08(-1.21%) |
May 12, 2023 | 88.54 | 90.03 | 88.15 | 89.89 | 1,723,119 | +1.66(+1.88%) |
May 11, 2023 | 87.79 | 88.59 | 87.26 | 88.23 | 1,475,194 | -0.01(-0.01%) |
May 10, 2023 | 89.29 | 89.48 | 87.33 | 88.24 | 1,333,438 | -0.51(-0.58%) |
May 09, 2023 | 89.32 | 89.54 | 88.72 | 88.75 | 2,045,438 | -0.30(-0.34%) |
May 08, 2023 | 87.84 | 89.18 | 86.61 | 89.05 | 2,320,791 | +2.16(+2.48%) |
May 05, 2023 | 85.60 | 86.94 | 85.10 | 86.89 | 1,606,940 | +1.97(+2.31%) |
May 04, 2023 | 82.86 | 85.07 | 81.41 | 84.93 | 2,612,456 | +0.66(+0.78%) |
May 03, 2023 | 88.50 | 88.75 | 83.88 | 84.27 | 2,614,495 | -3.87(-4.39%) |
May 02, 2023 | 88.89 | 89.01 | 86.78 | 88.14 | 1,873,334 | -1.10(-1.24%) |
May 01, 2023 | 87.93 | 90.38 | 87.93 | 89.25 | 2,042,704 | +1.56(+1.78%) |
Apr 28, 2023 | 87.06 | 88.40 | 87.06 | 87.69 | 2,101,163 | +0.30(+0.34%) |
Apr 27, 2023 | 86.58 | 87.72 | 84.73 | 87.39 | 2,300,784 | -0.27(-0.31%) |
Apr 26, 2023 | 88.93 | 90.01 | 87.35 | 87.66 | 1,963,995 | -2.47(-2.74%) |
Apr 25, 2023 | 90.52 | 90.82 | 89.77 | 90.13 | 1,264,602 | -0.67(-0.74%) |
Apr 24, 2023 | 90.99 | 91.52 | 90.59 | 90.80 | 1,537,408 | -0.07(-0.07%) |
Apr 21, 2023 | 89.34 | 90.96 | 88.89 | 90.86 | 1,702,124 | +1.54(+1.72%) |
Apr 20, 2023 | 88.22 | 89.94 | 88.19 | 89.32 | 1,558,454 | +0.10(+0.11%) |
Apr 19, 2023 | 92.90 | 93.13 | 88.94 | 89.23 | 3,372,016 | -3.85(-4.14%) |
Apr 18, 2023 | 93.14 | 93.70 | 92.55 | 93.08 | 2,450,902 | +0.42(+0.45%) |
Apr 17, 2023 | 91.82 | 92.76 | 91.27 | 92.66 | 1,828,564 | +0.68(+0.74%) |
Apr 14, 2023 | 91.12 | 92.11 | 91.06 | 91.99 | 1,489,126 | +0.58(+0.64%) |
Apr 13, 2023 | 91.03 | 91.49 | 90.53 | 91.41 | 1,282,193 | +0.79(+0.88%) |
Apr 12, 2023 | 90.80 | 91.49 | 90.25 | 90.61 | 1,263,707 | +0.02(+0.02%) |
Apr 11, 2023 | 90.52 | 91.95 | 90.26 | 90.59 | 1,730,916 | +0.35(+0.39%) |
Apr 10, 2023 | 89.78 | 90.40 | 89.54 | 90.24 | 1,252,220 | +0.15(+0.17%) |
Apr 06, 2023 | 90.64 | 90.66 | 89.67 | 90.09 | 1,336,813 | -0.58(-0.64%) |
Apr 05, 2023 | 91.01 | 91.01 | 89.72 | 90.67 | 1,522,879 | -1.10(-1.20%) |
Apr 04, 2023 | 92.29 | 93.14 | 91.70 | 91.77 | 2,544,628 | -0.40(-0.43%) |