Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 94.43 | 95.31 | 94.15 | 94.34 | 1,003,612 | +0.70(+0.75%) |
Jun 29, 2023 | 92.45 | 93.71 | 92.28 | 93.64 | 1,142,406 | +1.36(+1.48%) |
Jun 28, 2023 | 90.83 | 92.52 | 90.51 | 92.28 | 533,741 | +1.19(+1.31%) |
Jun 27, 2023 | 90.12 | 92.41 | 89.90 | 91.08 | 1,207,716 | +1.28(+1.43%) |
Jun 26, 2023 | 88.61 | 90.97 | 88.61 | 89.80 | 775,628 | +1.27(+1.44%) |
Jun 23, 2023 | 89.59 | 90.29 | 88.41 | 88.53 | 1,434,075 | -2.14(-2.37%) |
Jun 22, 2023 | 90.82 | 91.45 | 89.93 | 90.67 | 783,102 | -0.53(-0.58%) |
Jun 21, 2023 | 91.18 | 91.74 | 90.53 | 91.20 | 774,591 | -0.23(-0.26%) |
Jun 20, 2023 | 91.31 | 92.10 | 90.73 | 91.44 | 816,981 | -1.03(-1.11%) |
Jun 16, 2023 | 93.43 | 93.43 | 92.40 | 92.46 | 1,836,675 | -0.82(-0.88%) |
Jun 15, 2023 | 90.93 | 93.33 | 90.58 | 93.29 | 1,275,079 | +1.83(+2.00%) |
Jun 14, 2023 | 92.26 | 92.29 | 90.83 | 91.46 | 2,150,074 | -0.63(-0.69%) |
Jun 13, 2023 | 90.91 | 92.39 | 89.89 | 92.09 | 4,266,275 | +1.85(+2.04%) |
Jun 12, 2023 | 89.07 | 90.88 | 88.84 | 90.24 | 1,206,985 | +0.68(+0.76%) |
Jun 09, 2023 | 89.48 | 90.08 | 88.40 | 89.56 | 799,802 | +0.25(+0.28%) |
Jun 08, 2023 | 88.25 | 89.35 | 87.30 | 89.31 | 1,025,561 | +1.36(+1.55%) |
Jun 07, 2023 | 88.66 | 89.27 | 87.18 | 87.95 | 1,727,248 | -0.86(-0.97%) |
Jun 06, 2023 | 86.43 | 88.89 | 85.95 | 88.81 | 1,676,418 | +2.24(+2.59%) |
Jun 05, 2023 | 85.98 | 86.86 | 84.91 | 86.57 | 794,691 | -0.15(-0.17%) |
Jun 02, 2023 | 86.24 | 87.46 | 86.24 | 86.72 | 1,441,644 | +1.25(+1.47%) |
Jun 01, 2023 | 84.58 | 86.05 | 84.41 | 85.46 | 1,279,283 | +0.88(+1.04%) |
May 31, 2023 | 84.46 | 85.07 | 82.89 | 84.58 | 1,347,698 | -0.26(-0.31%) |
May 30, 2023 | 83.24 | 85.00 | 82.90 | 84.84 | 1,228,313 | +2.10(+2.54%) |
May 26, 2023 | 82.28 | 83.12 | 81.34 | 82.74 | 1,229,469 | +0.89(+1.09%) |
May 25, 2023 | 81.60 | 82.36 | 80.50 | 81.85 | 823,115 | +0.88(+1.09%) |
May 24, 2023 | 81.40 | 81.65 | 79.52 | 80.97 | 1,255,769 | -1.33(-1.62%) |
May 23, 2023 | 83.12 | 83.97 | 81.66 | 82.30 | 995,103 | -0.38(-0.46%) |
May 22, 2023 | 81.15 | 82.70 | 80.94 | 82.68 | 850,896 | +1.45(+1.78%) |
May 19, 2023 | 80.91 | 81.52 | 80.15 | 81.23 | 628,882 | +0.51(+0.64%) |
May 18, 2023 | 80.87 | 81.13 | 79.43 | 80.71 | 964,207 | -0.09(-0.11%) |
May 17, 2023 | 79.92 | 81.24 | 79.35 | 80.80 | 803,155 | +1.74(+2.20%) |
May 16, 2023 | 80.34 | 80.42 | 78.76 | 79.06 | 518,569 | -1.81(-2.23%) |
May 15, 2023 | 79.70 | 81.07 | 79.40 | 80.87 | 660,518 | +1.21(+1.52%) |
May 12, 2023 | 79.46 | 79.66 | 78.13 | 79.66 | 672,478 | +0.51(+0.65%) |
May 11, 2023 | 79.12 | 79.50 | 77.76 | 79.14 | 801,517 | -0.13(-0.16%) |
May 10, 2023 | 78.70 | 79.36 | 77.92 | 79.27 | 880,271 | +1.09(+1.39%) |
May 09, 2023 | 78.89 | 79.12 | 78.05 | 78.18 | 955,178 | -1.42(-1.78%) |
May 08, 2023 | 79.83 | 81.44 | 79.25 | 79.60 | 1,149,040 | +0.01(+0.01%) |
May 05, 2023 | 78.44 | 79.79 | 78.10 | 79.59 | 871,332 | +2.35(+3.04%) |
May 04, 2023 | 79.65 | 79.65 | 75.72 | 77.24 | 1,447,898 | -2.49(-3.12%) |
May 03, 2023 | 79.80 | 81.33 | 79.48 | 79.72 | 948,763 | -0.36(-0.45%) |
May 02, 2023 | 82.37 | 82.45 | 79.28 | 80.08 | 1,757,864 | -3.02(-3.63%) |
May 01, 2023 | 85.64 | 87.68 | 82.75 | 83.10 | 2,033,306 | -1.96(-2.31%) |
Apr 28, 2023 | 79.81 | 85.47 | 78.99 | 85.06 | 1,391,833 | +4.02(+4.96%) |
Apr 27, 2023 | 80.08 | 81.37 | 79.12 | 81.04 | 1,129,647 | +1.77(+2.23%) |
Apr 26, 2023 | 80.62 | 81.35 | 78.99 | 79.28 | 829,192 | -1.59(-1.97%) |
Apr 25, 2023 | 83.79 | 84.02 | 80.39 | 80.87 | 796,586 | -3.48(-4.12%) |
Apr 24, 2023 | 84.33 | 84.74 | 83.59 | 84.35 | 552,513 | +0.24(+0.29%) |
Apr 21, 2023 | 83.78 | 84.39 | 82.90 | 84.10 | 743,591 | +0.33(+0.39%) |
Apr 20, 2023 | 83.40 | 84.31 | 83.06 | 83.77 | 823,879 | -0.61(-0.73%) |
Apr 19, 2023 | 82.68 | 84.54 | 82.68 | 84.39 | 1,288,812 | +1.04(+1.25%) |
Apr 18, 2023 | 80.74 | 83.78 | 80.54 | 83.35 | 1,620,277 | +2.79(+3.46%) |
Apr 17, 2023 | 80.03 | 80.75 | 79.65 | 80.56 | 953,921 | +0.09(+0.11%) |
Apr 14, 2023 | 82.50 | 82.79 | 79.78 | 80.47 | 669,604 | -1.72(-2.09%) |
Apr 13, 2023 | 79.80 | 82.29 | 79.48 | 82.19 | 827,211 | +2.89(+3.65%) |
Apr 12, 2023 | 79.17 | 79.78 | 78.25 | 79.30 | 946,011 | +1.07(+1.37%) |
Apr 11, 2023 | 78.57 | 79.66 | 77.83 | 78.23 | 860,677 | +0.01(+0.01%) |
Apr 10, 2023 | 76.98 | 78.34 | 76.65 | 78.22 | 820,348 | +0.81(+1.04%) |
Apr 06, 2023 | 76.58 | 77.60 | 76.36 | 77.41 | 640,785 | +0.48(+0.62%) |
Apr 05, 2023 | 77.65 | 78.46 | 76.61 | 76.94 | 809,203 | -1.60(-2.04%) |
Apr 04, 2023 | 80.17 | 80.66 | 78.04 | 78.54 | 814,553 | -1.36(-1.70%) |