Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.18 | 86.01 | 84.83 | 85.88 | 2,859,320 | +0.82(+0.97%) |
Jun 29, 2023 | 84.56 | 85.44 | 84.31 | 85.05 | 2,708,709 | -0.21(-0.25%) |
Jun 28, 2023 | 86.55 | 86.59 | 85.07 | 85.26 | 2,518,964 | -1.36(-1.57%) |
Jun 27, 2023 | 87.02 | 87.20 | 86.58 | 86.62 | 2,385,781 | -0.31(-0.35%) |
Jun 26, 2023 | 86.18 | 87.14 | 85.50 | 86.93 | 2,308,335 | +1.07(+1.25%) |
Jun 23, 2023 | 87.27 | 87.60 | 85.69 | 85.86 | 3,971,245 | -1.13(-1.30%) |
Jun 22, 2023 | 88.19 | 88.29 | 86.49 | 86.99 | 2,682,081 | -0.72(-0.82%) |
Jun 21, 2023 | 86.79 | 87.91 | 86.07 | 87.70 | 2,550,730 | +0.67(+0.77%) |
Jun 20, 2023 | 88.06 | 88.27 | 87.00 | 87.04 | 2,980,153 | -1.18(-1.33%) |
Jun 16, 2023 | 88.21 | 88.97 | 87.70 | 88.21 | 9,084,853 | +0.47(+0.53%) |
Jun 15, 2023 | 87.42 | 87.98 | 86.96 | 87.74 | 3,175,141 | +0.80(+0.92%) |
Jun 14, 2023 | 87.68 | 88.70 | 86.83 | 86.94 | 3,587,447 | +0.09(+0.10%) |
Jun 13, 2023 | 86.37 | 87.10 | 86.03 | 86.85 | 3,793,902 | -0.60(-0.69%) |
Jun 12, 2023 | 87.79 | 87.79 | 86.95 | 87.46 | 3,272,793 | -0.12(-0.14%) |
Jun 09, 2023 | 88.04 | 88.19 | 87.40 | 87.58 | 2,766,692 | -0.46(-0.52%) |
Jun 08, 2023 | 87.37 | 88.06 | 86.74 | 88.04 | 3,298,821 | +0.41(+0.47%) |
Jun 07, 2023 | 85.96 | 87.81 | 85.37 | 87.63 | 2,656,312 | +1.74(+2.03%) |
Jun 06, 2023 | 86.84 | 87.01 | 85.86 | 85.89 | 2,059,481 | -0.39(-0.45%) |
Jun 05, 2023 | 86.13 | 87.11 | 85.85 | 86.28 | 2,777,303 | +0.46(+0.54%) |
Jun 02, 2023 | 84.21 | 86.03 | 83.45 | 85.82 | 4,008,079 | +1.49(+1.77%) |
Jun 01, 2023 | 85.84 | 85.85 | 83.88 | 84.33 | 3,823,841 | -1.12(-1.31%) |
May 31, 2023 | 84.50 | 85.89 | 84.12 | 85.45 | 4,344,163 | +1.22(+1.45%) |
May 30, 2023 | 84.98 | 85.61 | 84.11 | 84.22 | 3,144,041 | -0.66(-0.78%) |
May 26, 2023 | 84.89 | 85.00 | 83.75 | 84.88 | 3,203,354 | -0.18(-0.21%) |
May 25, 2023 | 86.13 | 86.14 | 84.43 | 85.06 | 3,793,713 | -1.22(-1.41%) |
May 24, 2023 | 87.07 | 87.45 | 86.15 | 86.28 | 2,947,036 | -0.56(-0.65%) |
May 23, 2023 | 87.61 | 88.40 | 86.70 | 86.84 | 3,860,439 | -1.17(-1.33%) |
May 22, 2023 | 88.90 | 89.20 | 87.84 | 88.01 | 2,847,931 | -0.52(-0.58%) |
May 19, 2023 | 89.25 | 89.70 | 88.53 | 88.53 | 2,495,887 | -0.29(-0.32%) |
May 18, 2023 | 88.43 | 89.02 | 88.03 | 88.82 | 2,900,674 | -0.20(-0.23%) |
May 17, 2023 | 90.15 | 90.44 | 88.61 | 89.02 | 3,100,825 | -0.95(-1.05%) |
May 16, 2023 | 92.34 | 92.43 | 89.95 | 89.96 | 2,308,524 | -2.22(-2.41%) |
May 15, 2023 | 93.45 | 93.64 | 91.94 | 92.18 | 2,111,366 | -1.07(-1.15%) |
May 12, 2023 | 93.58 | 94.13 | 92.83 | 93.26 | 2,315,660 | +0.11(+0.12%) |
May 11, 2023 | 93.78 | 94.11 | 92.75 | 93.14 | 1,922,987 | -0.77(-0.82%) |
May 10, 2023 | 93.61 | 94.25 | 92.95 | 93.91 | 3,175,532 | +1.03(+1.11%) |
May 09, 2023 | 92.57 | 93.18 | 92.04 | 92.88 | 4,407,274 | -0.81(-0.86%) |
May 08, 2023 | 93.87 | 94.54 | 93.07 | 93.68 | 3,271,788 | -0.44(-0.46%) |
May 05, 2023 | 92.96 | 94.17 | 92.58 | 94.12 | 2,733,124 | +1.18(+1.27%) |
May 04, 2023 | 92.43 | 93.30 | 91.99 | 92.94 | 3,237,974 | +0.74(+0.80%) |
May 03, 2023 | 92.92 | 93.52 | 92.10 | 92.20 | 3,376,536 | -0.26(-0.28%) |
May 02, 2023 | 93.78 | 93.98 | 92.10 | 92.45 | 2,719,477 | -1.41(-1.50%) |
May 01, 2023 | 93.64 | 94.85 | 93.39 | 93.86 | 3,418,251 | +0.20(+0.21%) |
Apr 28, 2023 | 94.04 | 94.57 | 93.00 | 93.66 | 2,106,159 | -0.56(-0.59%) |
Apr 27, 2023 | 93.22 | 94.25 | 93.13 | 94.22 | 2,412,538 | +1.06(+1.14%) |
Apr 26, 2023 | 93.78 | 94.41 | 92.94 | 93.16 | 2,892,647 | -1.32(-1.39%) |
Apr 25, 2023 | 93.79 | 95.09 | 93.73 | 94.48 | 2,925,109 | +0.80(+0.85%) |
Apr 24, 2023 | 93.40 | 94.04 | 92.41 | 93.68 | 2,273,018 | +0.51(+0.55%) |
Apr 21, 2023 | 93.59 | 93.92 | 92.53 | 93.17 | 2,308,333 | +0.13(+0.14%) |
Apr 20, 2023 | 93.55 | 93.62 | 92.59 | 93.04 | 2,104,880 | -0.17(-0.18%) |
Apr 19, 2023 | 92.75 | 93.35 | 92.39 | 93.21 | 2,243,527 | +0.94(+1.02%) |
Apr 18, 2023 | 92.97 | 93.28 | 92.10 | 92.27 | 2,084,200 | -0.95(-1.02%) |
Apr 17, 2023 | 93.00 | 93.53 | 92.33 | 93.22 | 2,337,612 | +0.73(+0.79%) |
Apr 14, 2023 | 92.95 | 93.12 | 92.20 | 92.49 | 3,397,096 | -1.42(-1.51%) |
Apr 13, 2023 | 93.37 | 94.08 | 91.97 | 93.91 | 3,390,140 | -0.26(-0.27%) |
Apr 12, 2023 | 94.50 | 94.75 | 93.75 | 94.17 | 2,049,765 | +0.06(+0.06%) |
Apr 11, 2023 | 93.95 | 94.35 | 93.45 | 94.11 | 1,905,020 | +0.21(+0.22%) |
Apr 10, 2023 | 94.03 | 94.17 | 92.89 | 93.90 | 2,774,906 | -0.58(-0.61%) |
Apr 06, 2023 | 94.25 | 94.52 | 93.21 | 94.48 | 3,052,309 | +0.85(+0.91%) |
Apr 05, 2023 | 91.88 | 94.05 | 91.67 | 93.63 | 4,716,006 | +2.47(+2.71%) |
Apr 04, 2023 | 89.95 | 91.21 | 89.71 | 91.15 | 5,324,247 | +1.08(+1.20%) |