Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 90.00 | 90.06 | 89.42 | 89.54 | 28,444 | +0.04(+0.04%) |
Jun 29, 2023 | 88.33 | 89.53 | 88.33 | 89.50 | 43,481 | +1.83(+2.08%) |
Jun 28, 2023 | 87.58 | 88.00 | 87.51 | 87.67 | 15,729 | +0.18(+0.20%) |
Jun 27, 2023 | 86.54 | 87.97 | 86.54 | 87.49 | 16,263 | +0.81(+0.93%) |
Jun 26, 2023 | 86.72 | 87.30 | 86.68 | 86.68 | 17,743 | -0.26(-0.30%) |
Jun 23, 2023 | 86.94 | 87.20 | 86.55 | 86.94 | 40,573 | -0.86(-0.98%) |
Jun 22, 2023 | 88.61 | 88.61 | 87.35 | 87.80 | 40,700 | -0.99(-1.11%) |
Jun 21, 2023 | 89.43 | 89.58 | 88.79 | 88.79 | 19,841 | -0.94(-1.04%) |
Jun 20, 2023 | 89.95 | 89.95 | 88.95 | 89.72 | 19,257 | -0.79(-0.87%) |
Jun 16, 2023 | 91.44 | 91.44 | 90.20 | 90.51 | 22,928 | -0.72(-0.79%) |
Jun 15, 2023 | 90.00 | 91.42 | 90.00 | 91.23 | 48,210 | +0.91(+1.00%) |
Jun 14, 2023 | 89.85 | 90.71 | 89.74 | 90.33 | 28,458 | +0.48(+0.54%) |
Jun 13, 2023 | 89.21 | 90.11 | 89.21 | 89.84 | 30,474 | +1.16(+1.31%) |
Jun 12, 2023 | 89.41 | 89.41 | 88.03 | 88.68 | 382,861 | -1.18(-1.32%) |
Jun 09, 2023 | 89.49 | 89.96 | 89.13 | 89.86 | 220,590 | +0.23(+0.25%) |
Jun 08, 2023 | 89.17 | 89.70 | 88.11 | 89.63 | 692,262 | -0.04(-0.04%) |
Jun 07, 2023 | 88.49 | 89.68 | 88.26 | 89.67 | 75,741 | +1.47(+1.66%) |
Jun 06, 2023 | 87.03 | 88.29 | 87.03 | 88.21 | 51,752 | +1.06(+1.22%) |
Jun 05, 2023 | 87.67 | 87.97 | 86.92 | 87.15 | 22,741 | -0.61(-0.69%) |
Jun 02, 2023 | 86.67 | 88.11 | 86.66 | 87.76 | 28,211 | +2.33(+2.72%) |
Jun 01, 2023 | 85.74 | 85.84 | 85.01 | 85.43 | 1,357,306 | -0.11(-0.13%) |
May 31, 2023 | 86.27 | 86.27 | 85.34 | 85.54 | 37,156 | -1.21(-1.39%) |
May 30, 2023 | 87.05 | 87.05 | 86.18 | 86.75 | 24,245 | +0.11(+0.13%) |
May 26, 2023 | 85.71 | 86.96 | 85.71 | 86.63 | 15,276 | +0.98(+1.14%) |
May 25, 2023 | 84.69 | 85.86 | 84.69 | 85.66 | 18,746 | +0.62(+0.73%) |
May 24, 2023 | 85.34 | 85.55 | 84.70 | 85.04 | 22,474 | -0.95(-1.11%) |
May 23, 2023 | 86.30 | 87.02 | 85.83 | 85.99 | 242,690 | -0.48(-0.56%) |
May 22, 2023 | 86.37 | 86.67 | 85.83 | 86.47 | 25,081 | +0.34(+0.39%) |
May 19, 2023 | 86.86 | 87.21 | 85.84 | 86.14 | 26,993 | -0.71(-0.81%) |
May 18, 2023 | 86.39 | 86.97 | 85.77 | 86.84 | 33,447 | +0.36(+0.42%) |
May 17, 2023 | 85.36 | 86.73 | 85.13 | 86.48 | 25,828 | +1.35(+1.59%) |
May 16, 2023 | 85.60 | 85.63 | 84.95 | 85.13 | 172,104 | -0.64(-0.74%) |
May 15, 2023 | 85.53 | 86.35 | 85.26 | 85.77 | 29,215 | +0.64(+0.75%) |
May 12, 2023 | 85.87 | 86.05 | 84.73 | 85.13 | 41,947 | -0.27(-0.32%) |
May 11, 2023 | 85.33 | 85.46 | 84.84 | 85.40 | 22,918 | -0.37(-0.43%) |
May 10, 2023 | 86.77 | 86.77 | 84.98 | 85.78 | 46,114 | -0.11(-0.13%) |
May 09, 2023 | 85.41 | 86.33 | 85.33 | 85.88 | 246,534 | -0.13(-0.15%) |
May 08, 2023 | 86.56 | 86.70 | 85.80 | 86.01 | 20,357 | -0.32(-0.38%) |
May 05, 2023 | 85.32 | 86.45 | 85.32 | 86.33 | 26,303 | +2.06(+2.44%) |
May 04, 2023 | 84.96 | 84.96 | 83.68 | 84.27 | 100,997 | -1.22(-1.42%) |
May 03, 2023 | 87.23 | 87.31 | 85.36 | 85.49 | 29,458 | -1.74(-1.99%) |
May 02, 2023 | 88.79 | 88.79 | 86.57 | 87.23 | 29,921 | -2.04(-2.29%) |
May 01, 2023 | 90.08 | 90.53 | 89.20 | 89.27 | 23,048 | -0.88(-0.98%) |
Apr 28, 2023 | 89.15 | 90.31 | 89.15 | 90.15 | 37,916 | +0.51(+0.57%) |
Apr 27, 2023 | 88.95 | 89.84 | 88.32 | 89.64 | 39,067 | +1.28(+1.44%) |
Apr 26, 2023 | 89.15 | 89.33 | 88.06 | 88.37 | 36,271 | -1.03(-1.15%) |
Apr 25, 2023 | 90.51 | 90.51 | 89.28 | 89.40 | 62,557 | -1.78(-1.95%) |
Apr 24, 2023 | 91.61 | 91.76 | 90.86 | 91.17 | 55,286 | -0.76(-0.82%) |
Apr 21, 2023 | 91.47 | 91.93 | 90.82 | 91.93 | 28,494 | +0.41(+0.45%) |
Apr 20, 2023 | 91.13 | 91.91 | 91.13 | 91.51 | 35,039 | -0.33(-0.36%) |
Apr 19, 2023 | 90.10 | 92.15 | 90.10 | 91.85 | 88,339 | +0.67(+0.73%) |
Apr 18, 2023 | 90.52 | 91.36 | 90.31 | 91.18 | 48,217 | +0.04(+0.04%) |
Apr 17, 2023 | 89.55 | 91.15 | 89.45 | 91.14 | 69,507 | +1.33(+1.49%) |
Apr 14, 2023 | 89.71 | 90.26 | 89.31 | 89.81 | 54,667 | +0.64(+0.72%) |
Apr 13, 2023 | 88.74 | 89.33 | 88.33 | 89.17 | 1,040,378 | +0.53(+0.60%) |
Apr 12, 2023 | 88.91 | 89.17 | 88.19 | 88.64 | 37,898 | +0.43(+0.49%) |
Apr 11, 2023 | 87.74 | 88.73 | 87.58 | 88.21 | 47,846 | +0.70(+0.81%) |
Apr 10, 2023 | 87.17 | 87.85 | 87.17 | 87.50 | 37,157 | -0.06(-0.07%) |
Apr 06, 2023 | 87.09 | 87.63 | 87.09 | 87.56 | 89,178 | +0.57(+0.65%) |
Apr 05, 2023 | 87.64 | 87.64 | 86.60 | 86.99 | 119,359 | -1.03(-1.17%) |
Apr 04, 2023 | 89.06 | 89.51 | 87.60 | 88.02 | 97,418 | -1.10(-1.23%) |