Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 93.15 | 93.38 | 93.04 | 93.33 | 7,763,968 | +0.20(+0.22%) |
Jun 29, 2023 | 93.23 | 93.31 | 92.96 | 93.12 | 8,558,849 | -0.97(-1.03%) |
Jun 28, 2023 | 93.85 | 94.13 | 93.66 | 94.09 | 5,441,816 | +0.38(+0.40%) |
Jun 27, 2023 | 94.02 | 94.19 | 93.59 | 93.71 | 4,919,212 | -0.33(-0.35%) |
Jun 26, 2023 | 94.05 | 94.12 | 93.87 | 94.04 | 3,081,628 | +0.23(+0.25%) |
Jun 23, 2023 | 94.16 | 94.19 | 93.69 | 93.81 | 4,256,430 | +0.39(+0.41%) |
Jun 22, 2023 | 93.67 | 93.83 | 93.35 | 93.42 | 4,246,079 | -0.53(-0.57%) |
Jun 21, 2023 | 93.62 | 94.03 | 93.47 | 93.95 | 5,299,286 | +0.09(+0.09%) |
Jun 20, 2023 | 93.76 | 94.09 | 93.76 | 93.87 | 5,669,509 | +0.28(+0.30%) |
Jun 16, 2023 | 93.53 | 93.76 | 93.32 | 93.59 | 6,767,483 | -0.41(-0.43%) |
Jun 15, 2023 | 93.82 | 94.06 | 93.69 | 93.99 | 6,168,410 | +0.72(+0.78%) |
Jun 14, 2023 | 93.42 | 93.55 | 92.91 | 93.27 | 7,974,716 | +0.13(+0.13%) |
Jun 13, 2023 | 93.95 | 94.02 | 93.00 | 93.14 | 9,495,401 | -0.67(-0.71%) |
Jun 12, 2023 | 93.80 | 93.82 | 93.39 | 93.81 | 5,446,278 | +0.15(+0.17%) |
Jun 09, 2023 | 93.67 | 93.79 | 93.49 | 93.65 | 6,647,202 | -0.34(-0.36%) |
Jun 08, 2023 | 93.53 | 94.01 | 93.49 | 93.99 | 6,046,882 | +0.63(+0.67%) |
Jun 07, 2023 | 93.91 | 94.02 | 93.27 | 93.36 | 8,515,283 | -0.69(-0.73%) |
Jun 06, 2023 | 94.03 | 94.07 | 93.77 | 94.05 | 4,126,230 | +0.06(+0.06%) |
Jun 05, 2023 | 93.63 | 94.25 | 93.54 | 93.99 | 6,462,101 | -0.03(-0.03%) |
Jun 02, 2023 | 94.61 | 94.64 | 93.94 | 94.02 | 7,851,614 | -0.75(-0.80%) |
Jun 01, 2023 | 94.78 | 95.05 | 94.65 | 94.77 | 18,798,800 | +0.26(+0.28%) |
May 31, 2023 | 94.21 | 94.65 | 94.08 | 94.51 | 11,223,958 | +0.36(+0.38%) |
May 30, 2023 | 93.70 | 94.16 | 93.63 | 94.16 | 8,179,198 | +0.73(+0.78%) |
May 26, 2023 | 93.11 | 93.42 | 92.90 | 93.42 | 7,687,013 | +0.17(+0.19%) |
May 25, 2023 | 93.66 | 93.74 | 93.17 | 93.25 | 12,084,935 | -0.59(-0.63%) |
May 24, 2023 | 94.18 | 94.23 | 93.79 | 93.84 | 7,693,853 | -0.24(-0.26%) |
May 23, 2023 | 93.79 | 94.19 | 93.71 | 94.08 | 8,574,491 | +0.15(+0.16%) |
May 22, 2023 | 94.12 | 94.35 | 93.88 | 93.92 | 7,298,743 | -0.17(-0.18%) |
May 19, 2023 | 94.12 | 94.55 | 93.93 | 94.10 | 13,408,614 | -0.36(-0.38%) |
May 18, 2023 | 94.70 | 94.70 | 94.42 | 94.45 | 9,803,569 | -0.59(-0.62%) |
May 17, 2023 | 95.41 | 95.44 | 94.93 | 95.04 | 5,751,703 | -0.31(-0.32%) |
May 16, 2023 | 95.28 | 95.41 | 95.08 | 95.35 | 7,464,263 | -0.31(-0.32%) |
May 15, 2023 | 95.60 | 95.66 | 95.53 | 95.66 | 4,626,454 | -0.21(-0.22%) |
May 12, 2023 | 96.37 | 96.45 | 95.84 | 95.87 | 5,299,029 | -0.58(-0.60%) |
May 11, 2023 | 96.66 | 96.78 | 96.34 | 96.45 | 6,204,104 | +0.36(+0.37%) |
May 10, 2023 | 95.81 | 96.17 | 95.80 | 96.09 | 10,303,546 | +0.71(+0.75%) |
May 09, 2023 | 95.49 | 95.58 | 95.43 | 95.38 | 7,591,914 | -0.12(-0.12%) |
May 08, 2023 | 95.49 | 95.70 | 95.45 | 95.50 | 7,286,110 | -0.59(-0.61%) |
May 05, 2023 | 96.04 | 96.12 | 95.84 | 96.08 | 11,676,844 | -0.52(-0.54%) |
May 04, 2023 | 96.36 | 97.15 | 96.34 | 96.60 | 12,464,986 | -0.02(-0.02%) |
May 03, 2023 | 96.26 | 96.65 | 96.09 | 96.62 | 9,892,710 | +0.63(+0.65%) |
May 02, 2023 | 95.09 | 96.03 | 95.03 | 96.00 | 8,861,277 | +1.23(+1.30%) |
May 01, 2023 | 95.52 | 95.58 | 94.64 | 94.76 | 18,096,820 | -1.13(-1.18%) |
Apr 28, 2023 | 95.76 | 95.90 | 95.55 | 95.89 | 9,487,026 | +0.71(+0.75%) |
Apr 27, 2023 | 95.41 | 95.46 | 95.07 | 95.18 | 5,268,485 | -0.62(-0.65%) |
Apr 26, 2023 | 96.16 | 96.28 | 95.66 | 95.81 | 6,139,254 | -0.38(-0.39%) |
Apr 25, 2023 | 95.78 | 96.22 | 95.76 | 96.18 | 13,600,222 | +0.94(+0.99%) |
Apr 24, 2023 | 95.04 | 95.26 | 94.97 | 95.24 | 5,349,629 | +0.46(+0.49%) |
Apr 21, 2023 | 95.21 | 95.29 | 94.70 | 94.78 | 6,186,252 | -0.23(-0.24%) |
Apr 20, 2023 | 94.98 | 95.08 | 94.88 | 95.01 | 4,792,412 | +0.55(+0.58%) |
Apr 19, 2023 | 94.44 | 94.53 | 94.21 | 94.46 | 4,834,279 | -0.20(-0.21%) |
Apr 18, 2023 | 94.54 | 94.87 | 94.52 | 94.66 | 5,264,000 | +0.15(+0.16%) |
Apr 17, 2023 | 94.75 | 94.81 | 94.48 | 94.51 | 5,908,396 | -0.61(-0.64%) |
Apr 14, 2023 | 95.27 | 95.29 | 94.99 | 95.11 | 5,167,416 | -0.47(-0.49%) |
Apr 13, 2023 | 96.06 | 96.21 | 95.51 | 95.58 | 41,453,592 | -0.32(-0.33%) |
Apr 12, 2023 | 96.06 | 96.10 | 95.47 | 95.90 | 6,091,610 | +0.28(+0.29%) |
Apr 11, 2023 | 95.74 | 95.75 | 95.40 | 95.62 | 5,677,500 | -0.04(-0.04%) |
Apr 10, 2023 | 95.85 | 95.92 | 95.55 | 95.66 | 6,266,823 | -0.95(-0.99%) |
Apr 06, 2023 | 96.62 | 96.84 | 96.59 | 96.61 | 4,435,392 | +0.03(+0.03%) |
Apr 05, 2023 | 96.54 | 96.89 | 96.44 | 96.58 | 6,507,503 | +0.40(+0.42%) |
Apr 04, 2023 | 95.16 | 96.29 | 95.14 | 96.18 | 7,033,907 | +0.62(+0.64%) |