Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 88.89 | 89.31 | 88.32 | 88.99 | 12,882,905 | +0.33(+0.37%) |
Jun 29, 2023 | 87.51 | 88.83 | 87.06 | 88.66 | 13,451,745 | +0.12(+0.14%) |
Jun 28, 2023 | 89.10 | 89.11 | 88.24 | 88.54 | 12,147,241 | -0.23(-0.26%) |
Jun 27, 2023 | 88.61 | 89.37 | 88.20 | 88.77 | 10,048,874 | +0.36(+0.41%) |
Jun 26, 2023 | 87.75 | 89.20 | 87.48 | 88.41 | 13,170,860 | +0.60(+0.68%) |
Jun 23, 2023 | 87.72 | 88.11 | 87.33 | 87.81 | 13,606,207 | -0.39(-0.44%) |
Jun 22, 2023 | 88.15 | 88.90 | 87.83 | 88.20 | 10,947,176 | -0.15(-0.17%) |
Jun 21, 2023 | 89.26 | 89.38 | 87.82 | 88.35 | 17,925,414 | -1.11(-1.24%) |
Jun 20, 2023 | 90.00 | 90.49 | 89.45 | 89.46 | 14,978,203 | -1.56(-1.72%) |
Jun 16, 2023 | 92.58 | 92.67 | 90.56 | 91.02 | 22,757,534 | -1.61(-1.74%) |
Jun 15, 2023 | 91.76 | 93.22 | 91.31 | 92.64 | 13,383,252 | +0.49(+0.53%) |
Jun 14, 2023 | 93.95 | 94.21 | 91.62 | 92.15 | 15,913,693 | -1.40(-1.49%) |
Jun 13, 2023 | 93.81 | 94.13 | 93.14 | 93.55 | 13,002,107 | +0.71(+0.76%) |
Jun 12, 2023 | 91.95 | 92.92 | 91.47 | 92.84 | 12,389,267 | +1.21(+1.32%) |
Jun 09, 2023 | 92.48 | 92.62 | 91.25 | 91.63 | 9,665,821 | -0.60(-0.65%) |
Jun 08, 2023 | 92.22 | 92.38 | 91.00 | 92.23 | 9,052,499 | +0.01(+0.01%) |
Jun 07, 2023 | 92.48 | 92.78 | 91.56 | 92.22 | 11,109,099 | +0.36(+0.39%) |
Jun 06, 2023 | 90.80 | 92.21 | 90.72 | 91.86 | 12,141,923 | +1.16(+1.27%) |
Jun 05, 2023 | 90.90 | 91.46 | 89.15 | 90.70 | 19,825,580 | +0.23(+0.25%) |
Jun 02, 2023 | 89.34 | 91.04 | 89.31 | 90.48 | 14,397,103 | +2.17(+2.46%) |
Jun 01, 2023 | 88.11 | 88.77 | 86.83 | 88.30 | 12,012,520 | +0.63(+0.72%) |
May 31, 2023 | 87.30 | 87.88 | 86.87 | 87.67 | 11,474,813 | +0.14(+0.16%) |
May 30, 2023 | 88.68 | 88.68 | 86.73 | 87.53 | 14,833,513 | -0.47(-0.53%) |
May 26, 2023 | 88.20 | 88.95 | 87.81 | 88.00 | 12,934,737 | +0.15(+0.17%) |
May 25, 2023 | 89.27 | 89.27 | 87.50 | 87.85 | 13,634,076 | -0.93(-1.04%) |
May 24, 2023 | 89.15 | 89.20 | 88.12 | 88.78 | 15,394,115 | -0.75(-0.83%) |
May 23, 2023 | 90.80 | 91.73 | 89.51 | 89.53 | 14,834,663 | -1.99(-2.18%) |
May 22, 2023 | 91.03 | 91.64 | 89.60 | 91.52 | 14,186,546 | +0.47(+0.51%) |
May 19, 2023 | 92.70 | 92.70 | 91.02 | 91.05 | 16,482,618 | -2.40(-2.57%) |
May 18, 2023 | 92.55 | 93.93 | 92.16 | 93.46 | 15,055,969 | +0.99(+1.07%) |
May 17, 2023 | 90.72 | 92.75 | 90.55 | 92.47 | 12,495,065 | +1.78(+1.97%) |
May 16, 2023 | 91.74 | 92.11 | 90.49 | 90.68 | 17,055,040 | -1.87(-2.02%) |
May 15, 2023 | 91.24 | 92.57 | 90.41 | 92.56 | 16,870,126 | +0.87(+0.95%) |
May 12, 2023 | 92.04 | 92.58 | 90.94 | 91.69 | 21,908,670 | -0.32(-0.35%) |
May 11, 2023 | 94.49 | 94.80 | 91.58 | 92.01 | 57,278,788 | -8.80(-8.73%) |
May 10, 2023 | 102.67 | 102.92 | 99.72 | 100.81 | 19,438,580 | -1.04(-1.02%) |
May 09, 2023 | 102.58 | 102.64 | 101.76 | 101.85 | 6,845,293 | -0.79(-0.77%) |
May 08, 2023 | 101.37 | 103.57 | 101.36 | 102.64 | 10,840,158 | +2.44(+2.44%) |
May 05, 2023 | 98.27 | 100.52 | 97.79 | 100.19 | 9,330,420 | +3.06(+3.15%) |
May 04, 2023 | 99.22 | 99.22 | 96.30 | 97.13 | 13,297,821 | -3.40(-3.38%) |
May 03, 2023 | 100.73 | 102.25 | 100.31 | 100.53 | 7,793,308 | +0.26(+0.26%) |
May 02, 2023 | 101.00 | 101.36 | 99.30 | 100.27 | 6,976,072 | -1.61(-1.58%) |
May 01, 2023 | 102.07 | 102.28 | 101.28 | 101.88 | 6,929,872 | -0.29(-0.28%) |
Apr 28, 2023 | 99.05 | 102.23 | 98.76 | 102.17 | 11,446,014 | +2.56(+2.57%) |
Apr 27, 2023 | 96.81 | 99.74 | 96.40 | 99.61 | 8,188,356 | +3.31(+3.44%) |
Apr 26, 2023 | 97.52 | 98.16 | 96.14 | 96.30 | 8,782,638 | -1.40(-1.43%) |
Apr 25, 2023 | 99.06 | 99.39 | 97.69 | 97.69 | 6,529,438 | -1.66(-1.68%) |
Apr 24, 2023 | 99.81 | 100.41 | 98.35 | 99.36 | 8,563,703 | +0.11(+0.11%) |
Apr 21, 2023 | 97.84 | 99.40 | 97.40 | 99.25 | 9,498,874 | +1.50(+1.53%) |
Apr 20, 2023 | 97.43 | 98.26 | 97.07 | 97.75 | 7,784,238 | -0.68(-0.69%) |
Apr 19, 2023 | 99.46 | 99.51 | 98.04 | 98.43 | 11,555,069 | -2.17(-2.16%) |
Apr 18, 2023 | 100.28 | 100.82 | 99.27 | 100.60 | 8,197,353 | +0.63(+0.63%) |
Apr 17, 2023 | 99.25 | 100.24 | 98.83 | 99.97 | 6,726,158 | +0.40(+0.40%) |
Apr 14, 2023 | 100.17 | 100.53 | 98.61 | 99.58 | 7,361,164 | -0.94(-0.93%) |
Apr 13, 2023 | 98.19 | 100.74 | 98.19 | 100.51 | 8,771,950 | +2.89(+2.96%) |
Apr 12, 2023 | 100.92 | 101.89 | 97.38 | 97.62 | 9,313,811 | -2.47(-2.47%) |
Apr 11, 2023 | 100.83 | 101.58 | 99.96 | 100.09 | 7,515,522 | -0.39(-0.39%) |
Apr 10, 2023 | 98.98 | 100.48 | 98.58 | 100.48 | 8,040,281 | +0.84(+0.84%) |
Apr 06, 2023 | 99.12 | 99.99 | 98.23 | 99.65 | 7,065,489 | +0.06(+0.06%) |
Apr 05, 2023 | 99.38 | 99.85 | 98.31 | 99.59 | 7,771,386 | +0.34(+0.34%) |
Apr 04, 2023 | 99.97 | 100.09 | 98.44 | 99.25 | 6,813,358 | -0.19(-0.19%) |