Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 86.63 | 87.24 | 86.29 | 87.19 | 1,609,266 | +0.80(+0.93%) |
Jun 29, 2023 | 86.23 | 87.13 | 86.15 | 86.39 | 1,601,922 | -0.52(-0.60%) |
Jun 28, 2023 | 88.71 | 88.71 | 86.68 | 86.91 | 1,545,339 | -1.80(-2.03%) |
Jun 27, 2023 | 88.66 | 89.06 | 88.37 | 88.71 | 1,309,582 | +0.29(+0.33%) |
Jun 26, 2023 | 87.80 | 88.58 | 87.13 | 88.42 | 1,288,266 | +0.91(+1.04%) |
Jun 23, 2023 | 89.30 | 89.30 | 87.20 | 87.52 | 2,067,535 | -1.33(-1.50%) |
Jun 22, 2023 | 90.00 | 90.24 | 88.69 | 88.85 | 1,984,489 | -0.77(-0.86%) |
Jun 21, 2023 | 88.66 | 89.65 | 87.79 | 89.62 | 1,977,342 | +0.87(+0.98%) |
Jun 20, 2023 | 89.79 | 89.93 | 88.69 | 88.75 | 2,011,056 | -0.92(-1.02%) |
Jun 16, 2023 | 90.06 | 90.81 | 89.42 | 89.67 | 4,850,965 | -0.05(-0.05%) |
Jun 15, 2023 | 89.71 | 90.36 | 89.23 | 89.72 | 2,070,848 | +0.61(+0.68%) |
Jun 14, 2023 | 89.03 | 90.23 | 88.59 | 89.11 | 1,739,776 | +0.35(+0.39%) |
Jun 13, 2023 | 88.92 | 89.23 | 88.26 | 88.76 | 1,792,527 | -0.58(-0.65%) |
Jun 12, 2023 | 90.37 | 90.37 | 88.78 | 89.34 | 2,095,325 | -0.83(-0.92%) |
Jun 09, 2023 | 90.66 | 90.85 | 90.05 | 90.17 | 1,311,425 | -0.49(-0.54%) |
Jun 08, 2023 | 89.10 | 90.90 | 89.04 | 90.66 | 1,468,502 | +0.44(+0.49%) |
Jun 07, 2023 | 89.14 | 90.55 | 87.91 | 90.22 | 1,915,129 | +1.09(+1.22%) |
Jun 06, 2023 | 90.17 | 90.25 | 88.93 | 89.13 | 1,599,950 | -0.52(-0.58%) |
Jun 05, 2023 | 88.56 | 90.50 | 88.56 | 89.65 | 2,151,459 | +1.15(+1.30%) |
Jun 02, 2023 | 88.37 | 89.41 | 87.30 | 88.50 | 2,327,396 | -0.06(-0.07%) |
Jun 01, 2023 | 90.38 | 90.41 | 88.33 | 88.56 | 3,045,212 | -1.43(-1.59%) |
May 31, 2023 | 89.49 | 90.33 | 89.04 | 89.99 | 3,397,928 | +0.71(+0.80%) |
May 30, 2023 | 89.29 | 90.19 | 88.96 | 89.27 | 2,010,506 | -0.13(-0.14%) |
May 26, 2023 | 89.82 | 89.83 | 88.95 | 89.40 | 2,292,115 | -0.51(-0.57%) |
May 25, 2023 | 89.97 | 90.49 | 89.07 | 89.91 | 3,814,805 | -0.27(-0.30%) |
May 24, 2023 | 90.85 | 91.15 | 89.96 | 90.18 | 1,636,346 | -0.37(-0.40%) |
May 23, 2023 | 90.95 | 91.41 | 90.37 | 90.55 | 4,950,887 | -0.74(-0.81%) |
May 22, 2023 | 91.96 | 92.56 | 91.08 | 91.29 | 1,977,193 | -0.52(-0.57%) |
May 19, 2023 | 92.45 | 92.76 | 91.51 | 91.81 | 2,291,183 | -0.16(-0.18%) |
May 18, 2023 | 91.93 | 92.38 | 91.44 | 91.97 | 1,872,876 | -0.52(-0.56%) |
May 17, 2023 | 93.24 | 93.31 | 92.27 | 92.49 | 1,806,633 | -0.58(-0.62%) |
May 16, 2023 | 94.01 | 94.35 | 92.98 | 93.07 | 2,344,437 | -1.13(-1.20%) |
May 15, 2023 | 95.50 | 95.66 | 93.41 | 94.20 | 1,920,363 | -0.99(-1.04%) |
May 12, 2023 | 95.13 | 95.73 | 94.56 | 95.20 | 1,698,374 | +0.54(+0.57%) |
May 11, 2023 | 95.12 | 95.43 | 94.27 | 94.66 | 1,702,857 | -0.43(-0.45%) |
May 10, 2023 | 95.02 | 95.65 | 94.32 | 95.09 | 1,572,467 | +0.61(+0.65%) |
May 09, 2023 | 94.84 | 94.95 | 94.11 | 94.48 | 1,536,618 | -0.23(-0.24%) |
May 08, 2023 | 95.02 | 95.96 | 93.98 | 94.71 | 1,594,137 | -0.46(-0.48%) |
May 05, 2023 | 94.51 | 96.08 | 93.55 | 95.17 | 2,319,386 | +0.93(+0.98%) |
May 04, 2023 | 93.96 | 94.91 | 93.47 | 94.24 | 1,722,901 | +0.46(+0.49%) |
May 03, 2023 | 95.07 | 95.10 | 93.72 | 93.78 | 1,257,624 | -0.51(-0.54%) |
May 02, 2023 | 94.72 | 95.26 | 93.82 | 94.29 | 1,489,896 | -0.52(-0.54%) |
May 01, 2023 | 94.15 | 95.78 | 94.02 | 94.80 | 1,918,132 | +0.61(+0.65%) |
Apr 28, 2023 | 94.78 | 95.33 | 93.64 | 94.19 | 2,431,370 | -0.68(-0.72%) |
Apr 27, 2023 | 94.74 | 95.25 | 93.94 | 94.87 | 1,791,364 | +0.04(+0.04%) |
Apr 26, 2023 | 94.98 | 96.07 | 94.57 | 94.83 | 1,494,555 | -1.21(-1.25%) |
Apr 25, 2023 | 95.66 | 96.54 | 95.33 | 96.04 | 1,467,874 | +0.54(+0.56%) |
Apr 24, 2023 | 94.89 | 95.55 | 94.35 | 95.50 | 1,161,113 | +0.77(+0.81%) |
Apr 21, 2023 | 95.24 | 95.42 | 94.24 | 94.74 | 1,960,232 | +0.36(+0.39%) |
Apr 20, 2023 | 94.25 | 94.42 | 93.49 | 94.37 | 1,271,117 | +0.50(+0.53%) |
Apr 19, 2023 | 93.53 | 94.52 | 93.44 | 93.88 | 1,210,928 | +0.59(+0.64%) |
Apr 18, 2023 | 93.55 | 93.70 | 92.76 | 93.28 | 1,042,532 | -0.33(-0.36%) |
Apr 17, 2023 | 92.88 | 93.69 | 92.64 | 93.62 | 1,589,153 | +1.14(+1.23%) |
Apr 14, 2023 | 93.00 | 93.41 | 92.30 | 92.48 | 1,909,923 | -1.34(-1.43%) |
Apr 13, 2023 | 93.89 | 94.58 | 92.37 | 93.82 | 1,395,866 | -0.58(-0.62%) |
Apr 12, 2023 | 94.80 | 95.40 | 94.02 | 94.40 | 1,239,145 | -0.40(-0.42%) |
Apr 11, 2023 | 94.85 | 95.22 | 94.01 | 94.80 | 1,399,554 | -0.10(-0.10%) |
Apr 10, 2023 | 94.46 | 94.94 | 93.66 | 94.90 | 1,417,177 | +0.23(+0.24%) |
Apr 06, 2023 | 94.62 | 95.03 | 93.33 | 94.67 | 1,650,318 | +0.44(+0.47%) |
Apr 05, 2023 | 92.60 | 94.47 | 92.50 | 94.23 | 2,133,238 | +2.38(+2.59%) |
Apr 04, 2023 | 91.11 | 92.18 | 90.97 | 91.85 | 1,631,799 | +0.89(+0.98%) |