Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 86.35 | 86.90 | 86.21 | 86.76 | 19,979 | +0.64(+0.74%) |
Jun 29, 2023 | 85.54 | 86.39 | 85.54 | 86.12 | 99,489 | -0.48(-0.55%) |
Jun 28, 2023 | 86.35 | 86.86 | 86.11 | 86.60 | 75,891 | -0.61(-0.70%) |
Jun 27, 2023 | 87.79 | 87.79 | 86.97 | 87.21 | 18,677 | -0.23(-0.26%) |
Jun 26, 2023 | 87.71 | 87.71 | 87.31 | 87.44 | 69,876 | +0.64(+0.74%) |
Jun 23, 2023 | 87.17 | 87.46 | 86.66 | 86.80 | 22,576 | +0.14(+0.16%) |
Jun 22, 2023 | 87.07 | 87.33 | 86.58 | 86.66 | 35,496 | -1.19(-1.35%) |
Jun 21, 2023 | 87.73 | 88.16 | 87.43 | 87.85 | 35,184 | -0.94(-1.06%) |
Jun 20, 2023 | 89.04 | 89.04 | 88.29 | 88.79 | 73,450 | -1.71(-1.89%) |
Jun 16, 2023 | 90.20 | 90.74 | 90.18 | 90.50 | 19,585 | +0.27(+0.30%) |
Jun 15, 2023 | 89.27 | 90.30 | 89.26 | 90.23 | 32,137 | +0.55(+0.61%) |
Jun 14, 2023 | 90.07 | 90.39 | 89.61 | 89.68 | 21,115 | +0.40(+0.45%) |
Jun 13, 2023 | 90.27 | 90.33 | 89.14 | 89.28 | 161,004 | -0.86(-0.95%) |
Jun 12, 2023 | 89.99 | 90.23 | 89.72 | 90.14 | 18,128 | -0.12(-0.13%) |
Jun 09, 2023 | 90.25 | 90.72 | 90.17 | 90.26 | 22,838 | -0.39(-0.43%) |
Jun 08, 2023 | 90.30 | 91.12 | 90.30 | 90.65 | 15,534 | +1.22(+1.36%) |
Jun 07, 2023 | 90.23 | 90.96 | 89.37 | 89.43 | 48,989 | -0.84(-0.93%) |
Jun 06, 2023 | 90.25 | 90.43 | 89.78 | 90.27 | 15,986 | +0.01(+0.01%) |
Jun 05, 2023 | 89.94 | 90.35 | 89.54 | 90.26 | 21,239 | +0.29(+0.32%) |
Jun 02, 2023 | 90.86 | 90.86 | 89.85 | 89.97 | 18,281 | -0.97(-1.07%) |
Jun 01, 2023 | 90.21 | 91.03 | 90.21 | 90.94 | 48,743 | +1.10(+1.22%) |
May 31, 2023 | 89.87 | 90.27 | 89.63 | 89.84 | 37,318 | -0.05(-0.06%) |
May 30, 2023 | 89.64 | 89.94 | 89.44 | 89.89 | 26,443 | +0.16(+0.18%) |
May 26, 2023 | 89.05 | 89.86 | 89.05 | 89.73 | 12,527 | +0.77(+0.87%) |
May 25, 2023 | 89.31 | 89.44 | 88.78 | 88.96 | 35,566 | -0.82(-0.91%) |
May 24, 2023 | 90.27 | 90.42 | 89.55 | 89.78 | 55,139 | -1.23(-1.35%) |
May 23, 2023 | 90.69 | 91.12 | 90.57 | 91.01 | 30,050 | -0.14(-0.15%) |
May 22, 2023 | 91.42 | 91.56 | 91.15 | 91.15 | 28,967 | -0.67(-0.73%) |
May 19, 2023 | 91.05 | 92.18 | 90.93 | 91.82 | 148,616 | +1.51(+1.67%) |
May 18, 2023 | 90.57 | 90.77 | 90.20 | 90.31 | 47,430 | -1.53(-1.67%) |
May 17, 2023 | 92.12 | 92.12 | 91.22 | 91.84 | 36,959 | -0.10(-0.11%) |
May 16, 2023 | 92.51 | 92.87 | 91.70 | 91.94 | 25,690 | -1.13(-1.22%) |
May 15, 2023 | 93.10 | 93.44 | 93.00 | 93.08 | 14,395 | +0.37(+0.39%) |
May 12, 2023 | 93.01 | 93.41 | 92.61 | 92.71 | 24,961 | -0.77(-0.82%) |
May 11, 2023 | 94.68 | 94.68 | 93.36 | 93.48 | 38,757 | -2.01(-2.10%) |
May 10, 2023 | 96.00 | 96.05 | 95.05 | 95.49 | 26,603 | -0.01(-0.01%) |
May 09, 2023 | 95.06 | 95.89 | 95.06 | 95.50 | 40,549 | +0.62(+0.65%) |
May 08, 2023 | 94.97 | 95.50 | 94.83 | 94.88 | 72,250 | +0.29(+0.31%) |
May 05, 2023 | 93.89 | 94.70 | 93.64 | 94.59 | 16,234 | -0.98(-1.03%) |
May 04, 2023 | 94.44 | 95.67 | 94.44 | 95.57 | 25,899 | +1.05(+1.11%) |
May 03, 2023 | 94.07 | 94.68 | 93.76 | 94.52 | 81,338 | +0.48(+0.51%) |
May 02, 2023 | 92.51 | 94.06 | 92.42 | 94.04 | 43,366 | +1.32(+1.42%) |
May 01, 2023 | 94.73 | 94.73 | 92.60 | 92.72 | 22,678 | -0.49(-0.53%) |
Apr 28, 2023 | 93.06 | 93.61 | 92.94 | 93.21 | 35,940 | -0.07(-0.08%) |
Apr 27, 2023 | 92.76 | 93.38 | 92.33 | 93.28 | 28,676 | -0.10(-0.11%) |
Apr 26, 2023 | 94.01 | 94.01 | 93.01 | 93.38 | 58,580 | -0.27(-0.29%) |
Apr 25, 2023 | 93.14 | 93.69 | 92.70 | 93.65 | 30,348 | +0.13(+0.14%) |
Apr 24, 2023 | 93.16 | 93.85 | 93.00 | 93.52 | 18,558 | -0.27(-0.29%) |
Apr 21, 2023 | 94.27 | 94.72 | 93.50 | 93.79 | 28,093 | -0.54(-0.57%) |
Apr 20, 2023 | 94.51 | 95.08 | 94.33 | 94.33 | 20,297 | +0.16(+0.17%) |
Apr 19, 2023 | 93.73 | 94.71 | 93.73 | 94.17 | 30,799 | -0.32(-0.34%) |
Apr 18, 2023 | 93.91 | 95.15 | 93.91 | 94.49 | 31,539 | +0.59(+0.63%) |
Apr 17, 2023 | 94.00 | 94.00 | 93.19 | 93.90 | 29,322 | -0.09(-0.10%) |
Apr 14, 2023 | 94.95 | 95.35 | 93.48 | 93.99 | 23,830 | -1.57(-1.64%) |
Apr 13, 2023 | 95.10 | 95.74 | 94.94 | 95.56 | 37,877 | +1.47(+1.56%) |
Apr 12, 2023 | 93.99 | 94.35 | 93.27 | 94.09 | 41,298 | +0.94(+1.01%) |
Apr 11, 2023 | 93.00 | 93.59 | 92.82 | 93.15 | 155,108 | +0.86(+0.93%) |
Apr 10, 2023 | 92.83 | 92.83 | 92.10 | 92.29 | 38,709 | -0.87(-0.93%) |
Apr 06, 2023 | 93.04 | 93.60 | 92.69 | 93.16 | 39,810 | -0.25(-0.27%) |
Apr 05, 2023 | 93.98 | 93.98 | 92.98 | 93.41 | 61,443 | -0.53(-0.56%) |
Apr 04, 2023 | 92.14 | 93.95 | 91.81 | 93.94 | 34,463 | +2.29(+2.50%) |