Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 93.97 | 94.39 | 93.90 | 94.24 | 2,288,190 | +1.03(+1.11%) |
Jun 29, 2023 | 92.85 | 93.21 | 92.76 | 93.21 | 1,972,141 | +0.16(+0.17%) |
Jun 28, 2023 | 92.83 | 93.24 | 92.69 | 93.06 | 1,341,242 | -0.01(-0.01%) |
Jun 27, 2023 | 92.41 | 93.14 | 92.22 | 93.07 | 3,038,551 | +0.97(+1.06%) |
Jun 26, 2023 | 92.29 | 92.59 | 92.07 | 92.09 | 1,857,371 | -0.16(-0.17%) |
Jun 23, 2023 | 92.14 | 92.55 | 92.10 | 92.25 | 2,031,256 | -0.96(-1.03%) |
Jun 22, 2023 | 92.85 | 93.22 | 92.73 | 93.21 | 1,638,692 | +0.02(+0.02%) |
Jun 21, 2023 | 93.25 | 93.56 | 93.01 | 93.19 | 2,818,291 | -0.32(-0.35%) |
Jun 20, 2023 | 93.69 | 93.81 | 93.17 | 93.52 | 4,913,600 | -0.86(-0.92%) |
Jun 16, 2023 | 95.10 | 95.10 | 94.30 | 94.38 | 2,333,540 | -0.28(-0.29%) |
Jun 15, 2023 | 93.56 | 94.85 | 93.48 | 94.66 | 2,337,009 | +1.06(+1.13%) |
Jun 14, 2023 | 93.61 | 93.96 | 92.90 | 93.60 | 1,373,653 | +0.23(+0.24%) |
Jun 13, 2023 | 93.22 | 93.52 | 93.05 | 93.37 | 5,263,147 | +0.72(+0.77%) |
Jun 12, 2023 | 92.22 | 92.66 | 92.05 | 92.65 | 3,142,106 | +0.67(+0.73%) |
Jun 09, 2023 | 92.03 | 92.37 | 91.80 | 91.99 | 3,309,127 | +0.13(+0.14%) |
Jun 08, 2023 | 91.31 | 91.96 | 91.20 | 91.86 | 3,817,929 | +0.66(+0.72%) |
Jun 07, 2023 | 91.69 | 91.93 | 91.12 | 91.20 | 9,042,648 | -0.49(-0.53%) |
Jun 06, 2023 | 91.23 | 91.77 | 91.13 | 91.69 | 5,588,197 | +0.44(+0.48%) |
Jun 05, 2023 | 91.52 | 91.68 | 91.12 | 91.25 | 4,417,209 | -0.24(-0.27%) |
Jun 02, 2023 | 91.06 | 91.66 | 90.91 | 91.49 | 5,562,424 | +1.34(+1.49%) |
Jun 01, 2023 | 89.24 | 90.34 | 89.11 | 90.15 | 5,544,945 | +1.06(+1.19%) |
May 31, 2023 | 89.15 | 89.34 | 88.65 | 89.09 | 2,339,138 | -0.64(-0.72%) |
May 30, 2023 | 90.31 | 90.35 | 89.46 | 89.73 | 4,178,859 | -0.37(-0.41%) |
May 26, 2023 | 89.21 | 90.23 | 89.21 | 90.10 | 2,279,433 | +1.17(+1.31%) |
May 25, 2023 | 89.06 | 89.19 | 88.56 | 88.94 | 1,890,347 | +0.36(+0.41%) |
May 24, 2023 | 88.90 | 88.90 | 88.40 | 88.58 | 1,971,563 | -0.83(-0.92%) |
May 23, 2023 | 90.07 | 90.19 | 89.37 | 89.40 | 3,922,223 | -1.14(-1.26%) |
May 22, 2023 | 90.53 | 90.80 | 90.32 | 90.54 | 1,883,340 | +0.14(+0.15%) |
May 19, 2023 | 90.57 | 90.72 | 90.18 | 90.40 | 1,963,903 | +0.06(+0.06%) |
May 18, 2023 | 89.79 | 90.42 | 89.64 | 90.35 | 4,358,024 | +0.45(+0.50%) |
May 17, 2023 | 89.35 | 89.99 | 89.02 | 89.90 | 2,827,119 | +0.84(+0.94%) |
May 16, 2023 | 89.43 | 89.60 | 89.05 | 89.06 | 3,650,851 | -0.72(-0.80%) |
May 15, 2023 | 89.40 | 89.83 | 89.17 | 89.78 | 2,986,280 | +0.61(+0.69%) |
May 12, 2023 | 89.54 | 89.58 | 88.74 | 89.17 | 1,301,175 | -0.25(-0.28%) |
May 11, 2023 | 89.31 | 89.45 | 88.91 | 89.42 | 3,596,787 | -0.22(-0.25%) |
May 10, 2023 | 89.81 | 89.92 | 88.92 | 89.65 | 6,578,605 | +0.22(+0.25%) |
May 09, 2023 | 89.28 | 89.61 | 89.22 | 89.42 | 1,557,830 | -0.38(-0.42%) |
May 08, 2023 | 89.94 | 89.94 | 89.54 | 89.80 | 1,919,520 | +0.04(+0.04%) |
May 05, 2023 | 88.94 | 89.95 | 88.90 | 89.76 | 3,722,729 | +1.50(+1.70%) |
May 04, 2023 | 88.51 | 88.60 | 88.00 | 88.26 | 2,868,490 | -0.32(-0.36%) |
May 03, 2023 | 89.03 | 89.60 | 88.55 | 88.59 | 4,076,540 | -0.32(-0.36%) |
May 02, 2023 | 89.59 | 89.59 | 88.33 | 88.91 | 1,350,894 | -1.01(-1.12%) |
May 01, 2023 | 90.01 | 90.28 | 89.87 | 89.92 | 949,226 | -0.12(-0.13%) |
Apr 28, 2023 | 89.21 | 90.03 | 89.17 | 90.03 | 1,757,342 | +0.53(+0.59%) |
Apr 27, 2023 | 88.58 | 89.56 | 88.48 | 89.51 | 5,260,688 | +1.51(+1.71%) |
Apr 26, 2023 | 88.61 | 88.67 | 87.91 | 88.00 | 8,979,790 | -0.22(-0.25%) |
Apr 25, 2023 | 89.13 | 89.20 | 88.21 | 88.23 | 4,101,602 | -1.44(-1.61%) |
Apr 24, 2023 | 89.56 | 89.76 | 89.32 | 89.67 | 2,166,213 | +0.04(+0.04%) |
Apr 21, 2023 | 89.51 | 89.71 | 89.14 | 89.63 | 3,148,922 | +0.06(+0.07%) |
Apr 20, 2023 | 89.40 | 89.90 | 89.28 | 89.57 | 1,913,330 | -0.33(-0.37%) |
Apr 19, 2023 | 89.60 | 90.05 | 89.56 | 89.90 | 4,519,132 | -0.18(-0.21%) |
Apr 18, 2023 | 90.32 | 90.36 | 89.81 | 90.08 | 1,681,096 | +0.17(+0.18%) |
Apr 17, 2023 | 89.67 | 89.92 | 89.38 | 89.92 | 3,285,876 | +0.17(+0.18%) |
Apr 14, 2023 | 89.87 | 90.29 | 89.30 | 89.75 | 1,126,730 | -0.26(-0.29%) |
Apr 13, 2023 | 89.25 | 90.09 | 89.25 | 90.02 | 2,541,747 | +1.19(+1.34%) |
Apr 12, 2023 | 89.51 | 89.60 | 88.73 | 88.83 | 2,458,069 | -0.15(-0.16%) |
Apr 11, 2023 | 88.97 | 89.22 | 88.82 | 88.97 | 2,065,018 | +0.18(+0.20%) |
Apr 10, 2023 | 88.24 | 88.80 | 88.07 | 88.80 | 1,347,754 | +0.06(+0.07%) |
Apr 06, 2023 | 88.22 | 88.84 | 88.02 | 88.74 | 1,807,961 | +0.35(+0.40%) |
Apr 05, 2023 | 88.61 | 88.69 | 88.07 | 88.39 | 1,726,341 | -0.46(-0.51%) |
Apr 04, 2023 | 89.22 | 89.35 | 88.51 | 88.85 | 2,207,532 | -0.31(-0.35%) |