Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 94.76 | 95.18 | 94.69 | 95.04 | 2,269,133 | +1.04(+1.11%) |
Jun 29, 2023 | 93.63 | 94.00 | 93.54 | 94.00 | 1,955,716 | +0.16(+0.17%) |
Jun 28, 2023 | 93.61 | 94.03 | 93.47 | 93.84 | 1,330,071 | -0.01(-0.01%) |
Jun 27, 2023 | 93.18 | 93.93 | 93.00 | 93.85 | 3,013,244 | +0.98(+1.06%) |
Jun 26, 2023 | 93.06 | 93.37 | 92.85 | 92.87 | 1,841,902 | -0.16(-0.17%) |
Jun 23, 2023 | 92.92 | 93.32 | 92.88 | 93.03 | 2,014,338 | -0.97(-1.03%) |
Jun 22, 2023 | 93.63 | 94.01 | 93.51 | 94.00 | 1,625,043 | +0.02(+0.02%) |
Jun 21, 2023 | 94.04 | 94.34 | 93.79 | 93.98 | 2,794,818 | -0.33(-0.35%) |
Jun 20, 2023 | 94.48 | 94.60 | 93.96 | 94.30 | 4,872,675 | -0.87(-0.92%) |
Jun 16, 2023 | 95.90 | 95.90 | 95.10 | 95.17 | 2,314,104 | -0.28(-0.29%) |
Jun 15, 2023 | 94.34 | 95.65 | 94.26 | 95.45 | 2,317,545 | +1.07(+1.13%) |
Jun 14, 2023 | 94.39 | 94.75 | 93.68 | 94.38 | 1,362,212 | +0.23(+0.24%) |
Jun 13, 2023 | 94.01 | 94.31 | 93.83 | 94.15 | 5,219,311 | +0.72(+0.77%) |
Jun 12, 2023 | 93.00 | 93.44 | 92.83 | 93.43 | 3,115,937 | +0.67(+0.73%) |
Jun 09, 2023 | 92.81 | 93.14 | 92.57 | 92.76 | 3,281,566 | +0.13(+0.14%) |
Jun 08, 2023 | 92.07 | 92.73 | 91.97 | 92.63 | 3,786,131 | +0.66(+0.72%) |
Jun 07, 2023 | 92.46 | 92.70 | 91.88 | 91.97 | 8,967,334 | -0.49(-0.53%) |
Jun 06, 2023 | 92.00 | 92.54 | 91.90 | 92.46 | 5,541,655 | +0.44(+0.48%) |
Jun 05, 2023 | 92.29 | 92.45 | 91.89 | 92.02 | 4,380,419 | -0.25(-0.27%) |
Jun 02, 2023 | 91.82 | 92.43 | 91.67 | 92.26 | 5,516,096 | +1.35(+1.49%) |
Jun 01, 2023 | 89.99 | 91.10 | 89.86 | 90.91 | 5,498,762 | +1.07(+1.19%) |
May 31, 2023 | 89.90 | 90.09 | 89.40 | 89.84 | 2,319,656 | -0.65(-0.72%) |
May 30, 2023 | 91.07 | 91.11 | 90.21 | 90.49 | 4,144,054 | -0.37(-0.41%) |
May 26, 2023 | 89.96 | 90.99 | 89.96 | 90.86 | 2,260,448 | +1.18(+1.31%) |
May 25, 2023 | 89.81 | 89.94 | 89.30 | 89.68 | 1,874,602 | +0.36(+0.41%) |
May 24, 2023 | 89.64 | 89.64 | 89.14 | 89.32 | 1,955,142 | -0.83(-0.92%) |
May 23, 2023 | 90.83 | 90.95 | 90.12 | 90.15 | 3,889,555 | -1.15(-1.26%) |
May 22, 2023 | 91.29 | 91.57 | 91.08 | 91.30 | 1,867,654 | +0.14(+0.15%) |
May 19, 2023 | 91.33 | 91.48 | 90.94 | 91.16 | 1,947,546 | +0.06(+0.06%) |
May 18, 2023 | 90.55 | 91.18 | 90.39 | 91.10 | 4,321,727 | +0.45(+0.50%) |
May 17, 2023 | 90.10 | 90.75 | 89.77 | 90.65 | 2,803,572 | +0.84(+0.94%) |
May 16, 2023 | 90.18 | 90.35 | 89.80 | 89.81 | 3,620,444 | -0.73(-0.80%) |
May 15, 2023 | 90.15 | 90.58 | 89.92 | 90.54 | 2,961,408 | +0.62(+0.69%) |
May 12, 2023 | 90.29 | 90.33 | 89.48 | 89.92 | 1,290,338 | -0.25(-0.28%) |
May 11, 2023 | 90.06 | 90.20 | 89.65 | 90.17 | 3,566,830 | -0.23(-0.25%) |
May 10, 2023 | 90.57 | 90.67 | 89.66 | 90.40 | 6,523,813 | +0.23(+0.25%) |
May 09, 2023 | 90.03 | 90.36 | 89.97 | 90.17 | 1,544,856 | -0.38(-0.42%) |
May 08, 2023 | 90.69 | 90.69 | 90.30 | 90.56 | 1,903,532 | +0.04(+0.04%) |
May 05, 2023 | 89.68 | 90.70 | 89.65 | 90.52 | 3,691,723 | +1.51(+1.70%) |
May 04, 2023 | 89.25 | 89.34 | 88.74 | 89.01 | 2,844,599 | -0.32(-0.36%) |
May 03, 2023 | 89.78 | 90.35 | 89.29 | 89.33 | 4,042,587 | -0.32(-0.36%) |
May 02, 2023 | 90.34 | 90.34 | 89.07 | 89.65 | 1,339,643 | -1.02(-1.12%) |
May 01, 2023 | 90.76 | 91.04 | 90.63 | 90.67 | 941,321 | -0.12(-0.13%) |
Apr 28, 2023 | 89.96 | 90.79 | 89.92 | 90.79 | 1,742,705 | +0.53(+0.59%) |
Apr 27, 2023 | 89.32 | 90.31 | 89.22 | 90.26 | 5,216,873 | +1.52(+1.71%) |
Apr 26, 2023 | 89.35 | 89.42 | 88.64 | 88.74 | 8,904,999 | -0.23(-0.25%) |
Apr 25, 2023 | 89.88 | 89.95 | 88.95 | 88.97 | 4,067,441 | -1.45(-1.61%) |
Apr 24, 2023 | 90.31 | 90.52 | 90.08 | 90.42 | 2,148,171 | +0.04(+0.04%) |
Apr 21, 2023 | 90.26 | 90.46 | 89.89 | 90.38 | 3,122,696 | +0.06(+0.07%) |
Apr 20, 2023 | 90.15 | 90.66 | 90.03 | 90.32 | 1,897,394 | -0.33(-0.37%) |
Apr 19, 2023 | 90.35 | 90.81 | 90.31 | 90.65 | 4,481,493 | -0.19(-0.21%) |
Apr 18, 2023 | 91.08 | 91.11 | 90.57 | 90.84 | 1,667,095 | +0.17(+0.18%) |
Apr 17, 2023 | 90.43 | 90.67 | 90.13 | 90.67 | 3,258,509 | +0.17(+0.18%) |
Apr 14, 2023 | 90.62 | 91.05 | 90.05 | 90.51 | 1,117,346 | -0.26(-0.29%) |
Apr 13, 2023 | 90.00 | 90.85 | 90.00 | 90.77 | 2,520,577 | +1.20(+1.34%) |
Apr 12, 2023 | 90.26 | 90.35 | 89.47 | 89.57 | 2,437,597 | -0.15(-0.16%) |
Apr 11, 2023 | 89.71 | 89.97 | 89.57 | 89.72 | 2,047,819 | +0.18(+0.20%) |
Apr 10, 2023 | 88.98 | 89.55 | 88.81 | 89.55 | 1,336,529 | +0.06(+0.07%) |
Apr 06, 2023 | 88.96 | 89.58 | 88.76 | 89.49 | 1,792,903 | +0.35(+0.40%) |
Apr 05, 2023 | 89.35 | 89.44 | 88.81 | 89.13 | 1,711,963 | -0.46(-0.51%) |
Apr 04, 2023 | 89.97 | 90.10 | 89.26 | 89.59 | 2,189,146 | -0.31(-0.35%) |