Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.51 | 85.69 | 84.48 | 85.62 | 221,849 | +0.11(+0.13%) |
Jun 29, 2023 | 83.85 | 85.66 | 83.67 | 85.51 | 214,172 | +1.41(+1.67%) |
Jun 28, 2023 | 84.86 | 84.86 | 83.27 | 84.11 | 189,665 | -0.67(-0.79%) |
Jun 27, 2023 | 83.93 | 85.12 | 83.26 | 84.77 | 140,141 | +1.26(+1.51%) |
Jun 26, 2023 | 83.55 | 84.74 | 83.09 | 83.52 | 198,662 | +0.22(+0.26%) |
Jun 23, 2023 | 85.71 | 86.61 | 82.92 | 83.30 | 1,145,549 | -2.51(-2.92%) |
Jun 22, 2023 | 86.39 | 86.39 | 84.95 | 85.81 | 280,783 | -0.33(-0.39%) |
Jun 21, 2023 | 86.02 | 86.39 | 84.69 | 86.14 | 179,900 | +0.09(+0.10%) |
Jun 20, 2023 | 86.51 | 87.02 | 85.27 | 86.05 | 174,218 | -0.23(-0.26%) |
Jun 16, 2023 | 87.08 | 87.35 | 85.61 | 86.28 | 666,754 | -0.04(-0.05%) |
Jun 15, 2023 | 84.88 | 86.64 | 84.21 | 86.32 | 228,376 | +1.39(+1.63%) |
Jun 14, 2023 | 85.94 | 86.46 | 84.84 | 84.93 | 227,108 | -1.05(-1.22%) |
Jun 13, 2023 | 85.68 | 87.10 | 85.42 | 85.99 | 259,652 | -0.04(-0.05%) |
Jun 12, 2023 | 89.26 | 89.26 | 84.60 | 86.02 | 355,465 | -3.16(-3.54%) |
Jun 09, 2023 | 89.33 | 89.50 | 88.10 | 89.18 | 122,101 | -0.49(-0.55%) |
Jun 08, 2023 | 90.59 | 90.90 | 89.07 | 89.68 | 128,254 | -1.18(-1.30%) |
Jun 07, 2023 | 88.88 | 91.38 | 88.45 | 90.86 | 176,840 | +1.72(+1.93%) |
Jun 06, 2023 | 87.99 | 89.61 | 87.42 | 89.13 | 154,346 | +0.99(+1.13%) |
Jun 05, 2023 | 88.26 | 88.93 | 86.86 | 88.14 | 190,354 | -2.02(-2.24%) |
Jun 02, 2023 | 87.50 | 90.41 | 87.25 | 90.16 | 169,209 | +2.78(+3.18%) |
Jun 01, 2023 | 87.59 | 87.59 | 85.83 | 87.38 | 167,760 | -0.03(-0.03%) |
May 31, 2023 | 87.05 | 87.60 | 85.60 | 87.41 | 161,968 | +0.63(+0.73%) |
May 30, 2023 | 88.51 | 88.98 | 86.54 | 86.78 | 125,318 | -1.78(-2.01%) |
May 26, 2023 | 86.98 | 88.79 | 86.50 | 88.56 | 212,048 | +2.22(+2.58%) |
May 25, 2023 | 86.43 | 86.45 | 85.21 | 86.34 | 150,868 | -0.58(-0.67%) |
May 24, 2023 | 87.85 | 87.88 | 86.78 | 86.92 | 129,767 | -0.93(-1.05%) |
May 23, 2023 | 87.25 | 88.77 | 86.86 | 87.85 | 115,801 | +0.01(+0.01%) |
May 22, 2023 | 85.94 | 87.95 | 85.51 | 87.84 | 154,601 | +2.33(+2.73%) |
May 19, 2023 | 89.06 | 89.17 | 85.39 | 85.50 | 451,838 | -2.79(-3.15%) |
May 18, 2023 | 88.85 | 88.90 | 87.80 | 88.29 | 160,112 | -1.03(-1.15%) |
May 17, 2023 | 88.02 | 89.63 | 87.37 | 89.31 | 205,629 | +1.36(+1.55%) |
May 16, 2023 | 88.97 | 89.04 | 87.56 | 87.95 | 105,622 | -0.82(-0.93%) |
May 15, 2023 | 89.88 | 89.91 | 88.28 | 88.78 | 117,325 | -1.15(-1.27%) |
May 12, 2023 | 89.13 | 90.66 | 88.38 | 89.92 | 170,328 | +2.26(+2.58%) |
May 11, 2023 | 90.66 | 90.82 | 86.50 | 87.66 | 207,427 | -2.62(-2.90%) |
May 10, 2023 | 89.16 | 90.50 | 88.65 | 90.27 | 88,487 | +1.79(+2.03%) |
May 09, 2023 | 88.75 | 88.81 | 88.02 | 88.48 | 98,622 | -0.16(-0.18%) |
May 08, 2023 | 88.69 | 89.06 | 87.90 | 88.64 | 73,249 | -0.41(-0.46%) |
May 05, 2023 | 89.29 | 89.59 | 88.48 | 89.05 | 89,229 | +0.17(+0.19%) |
May 04, 2023 | 87.00 | 88.88 | 86.80 | 88.88 | 91,609 | +1.52(+1.74%) |
May 03, 2023 | 86.87 | 88.26 | 86.65 | 87.36 | 140,989 | +0.73(+0.84%) |
May 02, 2023 | 86.03 | 86.94 | 85.15 | 86.64 | 127,872 | +0.40(+0.47%) |
May 01, 2023 | 86.72 | 87.49 | 86.03 | 86.24 | 112,987 | -0.73(-0.83%) |
Apr 28, 2023 | 88.01 | 88.52 | 86.71 | 86.96 | 216,366 | -1.15(-1.30%) |
Apr 27, 2023 | 87.84 | 88.15 | 86.61 | 88.11 | 143,457 | +0.09(+0.10%) |
Apr 26, 2023 | 88.62 | 89.26 | 87.39 | 88.02 | 114,873 | -1.61(-1.79%) |
Apr 25, 2023 | 88.82 | 89.75 | 88.47 | 89.63 | 130,410 | +0.56(+0.63%) |
Apr 24, 2023 | 89.02 | 89.89 | 88.66 | 89.07 | 77,361 | -0.28(-0.32%) |
Apr 21, 2023 | 90.23 | 90.51 | 88.96 | 89.35 | 342,484 | -0.01(-0.01%) |
Apr 20, 2023 | 88.07 | 89.48 | 87.83 | 89.36 | 130,725 | +1.37(+1.56%) |
Apr 19, 2023 | 87.35 | 88.22 | 86.96 | 87.99 | 107,290 | +0.85(+0.98%) |
Apr 18, 2023 | 88.58 | 88.58 | 86.21 | 87.14 | 133,025 | -1.67(-1.88%) |
Apr 17, 2023 | 89.05 | 89.30 | 87.82 | 88.80 | 131,394 | -0.57(-0.64%) |
Apr 14, 2023 | 91.19 | 91.77 | 88.82 | 89.37 | 122,135 | -2.36(-2.57%) |
Apr 13, 2023 | 91.04 | 91.78 | 89.96 | 91.73 | 93,298 | +0.42(+0.46%) |
Apr 12, 2023 | 92.39 | 93.16 | 90.99 | 91.31 | 78,699 | -0.65(-0.70%) |
Apr 11, 2023 | 90.87 | 92.09 | 90.66 | 91.96 | 157,044 | +0.97(+1.07%) |
Apr 10, 2023 | 90.23 | 91.70 | 89.76 | 90.99 | 223,140 | +0.17(+0.18%) |
Apr 06, 2023 | 90.46 | 91.21 | 89.87 | 90.82 | 136,586 | +0.98(+1.09%) |
Apr 05, 2023 | 88.21 | 89.85 | 87.95 | 89.84 | 154,918 | +1.94(+2.21%) |
Apr 04, 2023 | 86.94 | 88.13 | 86.70 | 87.90 | 141,939 | +1.01(+1.16%) |