Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 90.98 | 90.98 | 89.17 | 90.01 | 566,680 | -0.03(-0.03%) |
Jun 29, 2023 | 86.55 | 90.06 | 86.55 | 90.04 | 538,370 | +2.98(+3.43%) |
Jun 28, 2023 | 87.83 | 87.85 | 86.46 | 87.05 | 540,526 | -0.73(-0.83%) |
Jun 27, 2023 | 85.79 | 87.80 | 85.18 | 87.78 | 319,273 | +1.92(+2.23%) |
Jun 26, 2023 | 85.36 | 87.21 | 85.36 | 85.86 | 553,193 | +0.12(+0.13%) |
Jun 23, 2023 | 86.73 | 87.36 | 85.36 | 85.75 | 2,827,474 | -2.20(-2.51%) |
Jun 22, 2023 | 89.02 | 89.02 | 86.86 | 87.95 | 611,844 | -1.03(-1.16%) |
Jun 21, 2023 | 88.26 | 89.36 | 86.77 | 88.99 | 469,635 | +0.56(+0.63%) |
Jun 20, 2023 | 89.52 | 89.52 | 87.81 | 88.43 | 584,485 | -1.12(-1.25%) |
Jun 16, 2023 | 89.80 | 90.24 | 88.90 | 89.55 | 810,195 | +0.43(+0.48%) |
Jun 15, 2023 | 89.59 | 89.93 | 87.58 | 89.12 | 662,075 | -0.71(-0.79%) |
Jun 14, 2023 | 90.29 | 90.90 | 89.23 | 89.83 | 549,822 | -0.18(-0.20%) |
Jun 13, 2023 | 91.01 | 91.95 | 89.82 | 90.01 | 597,766 | -0.80(-0.89%) |
Jun 12, 2023 | 91.43 | 91.97 | 89.70 | 90.82 | 446,297 | -0.86(-0.94%) |
Jun 09, 2023 | 90.85 | 92.05 | 90.54 | 91.68 | 1,046,036 | +0.42(+0.46%) |
Jun 08, 2023 | 90.43 | 91.60 | 89.19 | 91.26 | 803,317 | +0.00(+0.00%) |
Jun 07, 2023 | 91.47 | 92.61 | 90.65 | 91.26 | 3,165,573 | +0.87(+0.96%) |
Jun 06, 2023 | 90.28 | 92.14 | 89.03 | 90.39 | 934,630 | -2.10(-2.27%) |
Jun 05, 2023 | 93.18 | 94.06 | 92.08 | 92.48 | 402,676 | -1.58(-1.68%) |
Jun 02, 2023 | 90.52 | 94.46 | 90.48 | 94.06 | 582,570 | +5.13(+5.76%) |
Jun 01, 2023 | 88.32 | 89.60 | 88.32 | 88.94 | 574,547 | +1.06(+1.21%) |
May 31, 2023 | 87.30 | 88.36 | 85.74 | 87.88 | 793,137 | +0.41(+0.47%) |
May 30, 2023 | 86.69 | 87.81 | 86.57 | 87.46 | 309,891 | +0.91(+1.05%) |
May 26, 2023 | 86.15 | 86.82 | 85.56 | 86.55 | 257,279 | +0.40(+0.47%) |
May 25, 2023 | 86.42 | 86.43 | 84.53 | 86.15 | 332,870 | -0.28(-0.32%) |
May 24, 2023 | 87.18 | 87.38 | 86.01 | 86.43 | 282,407 | -1.21(-1.38%) |
May 23, 2023 | 87.74 | 88.58 | 86.88 | 87.64 | 507,317 | -0.22(-0.25%) |
May 22, 2023 | 89.72 | 89.72 | 87.70 | 87.86 | 350,866 | -1.75(-1.96%) |
May 19, 2023 | 91.82 | 92.03 | 89.60 | 89.61 | 384,375 | -1.04(-1.15%) |
May 18, 2023 | 89.72 | 90.96 | 89.26 | 90.65 | 295,183 | +0.80(+0.88%) |
May 17, 2023 | 90.35 | 90.77 | 89.20 | 89.86 | 396,753 | +0.22(+0.25%) |
May 16, 2023 | 89.36 | 90.38 | 88.87 | 89.64 | 278,672 | -0.12(-0.14%) |
May 15, 2023 | 90.48 | 90.87 | 89.51 | 89.76 | 361,196 | -0.55(-0.60%) |
May 12, 2023 | 91.27 | 92.31 | 90.25 | 90.31 | 321,133 | -1.02(-1.11%) |
May 11, 2023 | 91.37 | 92.01 | 90.29 | 91.33 | 292,664 | -1.13(-1.22%) |
May 10, 2023 | 92.92 | 94.17 | 90.92 | 92.46 | 660,197 | +0.60(+0.66%) |
May 09, 2023 | 89.83 | 91.95 | 89.59 | 91.85 | 446,563 | +1.82(+2.02%) |
May 08, 2023 | 89.79 | 90.13 | 88.52 | 90.03 | 280,221 | +0.04(+0.04%) |
May 05, 2023 | 90.25 | 91.21 | 89.08 | 89.99 | 579,300 | +1.48(+1.68%) |
May 04, 2023 | 88.53 | 89.91 | 86.59 | 88.51 | 607,678 | +1.34(+1.54%) |
May 03, 2023 | 87.50 | 89.34 | 86.83 | 87.17 | 387,597 | +0.31(+0.35%) |
May 02, 2023 | 86.15 | 87.02 | 84.62 | 86.86 | 294,016 | +0.10(+0.11%) |
May 01, 2023 | 86.03 | 88.16 | 86.03 | 86.77 | 318,856 | +0.87(+1.01%) |
Apr 28, 2023 | 84.05 | 86.08 | 84.04 | 85.89 | 418,815 | +1.59(+1.89%) |
Apr 27, 2023 | 85.06 | 85.06 | 83.57 | 84.30 | 494,499 | -0.15(-0.18%) |
Apr 26, 2023 | 84.00 | 85.66 | 83.52 | 84.46 | 298,150 | -0.33(-0.38%) |
Apr 25, 2023 | 86.18 | 86.59 | 84.36 | 84.78 | 549,024 | -2.64(-3.02%) |
Apr 24, 2023 | 86.26 | 87.50 | 86.10 | 87.43 | 319,471 | +0.73(+0.84%) |
Apr 21, 2023 | 86.29 | 87.37 | 85.71 | 86.70 | 250,097 | +0.81(+0.95%) |
Apr 20, 2023 | 86.99 | 87.29 | 85.72 | 85.88 | 286,517 | -1.76(-2.01%) |
Apr 19, 2023 | 88.44 | 88.82 | 87.21 | 87.65 | 444,532 | -1.25(-1.40%) |
Apr 18, 2023 | 88.80 | 89.42 | 88.13 | 88.89 | 251,509 | +0.41(+0.47%) |
Apr 17, 2023 | 86.88 | 88.49 | 86.72 | 88.48 | 655,697 | +1.88(+2.17%) |
Apr 14, 2023 | 87.09 | 87.99 | 85.80 | 86.60 | 275,363 | -0.30(-0.34%) |
Apr 13, 2023 | 86.42 | 87.43 | 85.60 | 86.90 | 367,875 | +1.21(+1.41%) |
Apr 12, 2023 | 87.82 | 87.96 | 85.39 | 85.69 | 363,965 | -1.56(-1.79%) |
Apr 11, 2023 | 87.22 | 87.80 | 86.30 | 87.25 | 744,497 | +0.19(+0.22%) |
Apr 10, 2023 | 85.89 | 87.56 | 85.89 | 87.06 | 351,960 | +0.56(+0.64%) |
Apr 06, 2023 | 84.89 | 86.54 | 84.49 | 86.51 | 330,628 | +2.14(+2.53%) |
Apr 05, 2023 | 84.33 | 84.74 | 83.66 | 84.37 | 320,072 | -0.64(-0.76%) |
Apr 04, 2023 | 85.97 | 86.14 | 83.87 | 85.01 | 933,598 | -0.47(-0.55%) |