Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 89.64 | 90.51 | 89.56 | 90.09 | 702,415 | +0.71(+0.79%) |
Jun 29, 2023 | 88.87 | 89.59 | 88.75 | 89.38 | 1,077,500 | +0.44(+0.50%) |
Jun 28, 2023 | 89.32 | 89.42 | 88.47 | 88.94 | 447,594 | -0.72(-0.80%) |
Jun 27, 2023 | 88.87 | 89.87 | 88.73 | 89.66 | 559,134 | +1.00(+1.13%) |
Jun 26, 2023 | 87.50 | 89.00 | 87.50 | 88.66 | 454,511 | +1.16(+1.33%) |
Jun 23, 2023 | 87.85 | 87.91 | 87.34 | 87.50 | 637,061 | -1.19(-1.34%) |
Jun 22, 2023 | 88.93 | 89.32 | 88.45 | 88.69 | 643,026 | -0.63(-0.71%) |
Jun 21, 2023 | 88.94 | 89.67 | 88.65 | 89.32 | 483,473 | +0.31(+0.35%) |
Jun 20, 2023 | 89.25 | 89.42 | 88.57 | 89.01 | 566,130 | -1.03(-1.14%) |
Jun 16, 2023 | 89.94 | 90.66 | 89.77 | 90.03 | 803,465 | +0.21(+0.23%) |
Jun 15, 2023 | 88.76 | 89.96 | 88.46 | 89.83 | 502,333 | +1.27(+1.44%) |
Jun 14, 2023 | 88.93 | 89.31 | 88.20 | 88.55 | 555,328 | +0.10(+0.12%) |
Jun 13, 2023 | 87.79 | 89.00 | 87.68 | 88.45 | 563,581 | +0.94(+1.08%) |
Jun 12, 2023 | 87.32 | 87.61 | 87.03 | 87.51 | 388,474 | -0.06(-0.06%) |
Jun 09, 2023 | 87.19 | 87.67 | 86.89 | 87.56 | 428,051 | +0.46(+0.53%) |
Jun 08, 2023 | 86.88 | 87.30 | 86.17 | 87.10 | 474,993 | +0.30(+0.35%) |
Jun 07, 2023 | 86.92 | 87.40 | 86.34 | 86.80 | 805,093 | -0.25(-0.28%) |
Jun 06, 2023 | 86.00 | 87.08 | 86.00 | 87.04 | 390,932 | +0.77(+0.90%) |
Jun 05, 2023 | 87.34 | 87.63 | 86.16 | 86.27 | 551,096 | -0.92(-1.05%) |
Jun 02, 2023 | 85.88 | 87.29 | 85.85 | 87.19 | 451,545 | +1.93(+2.27%) |
Jun 01, 2023 | 84.56 | 85.86 | 84.19 | 85.25 | 1,536,108 | +0.85(+1.01%) |
May 31, 2023 | 84.90 | 85.11 | 84.11 | 84.40 | 908,953 | -1.00(-1.17%) |
May 30, 2023 | 85.76 | 85.76 | 84.95 | 85.40 | 888,595 | +0.12(+0.14%) |
May 26, 2023 | 84.06 | 85.55 | 83.85 | 85.28 | 799,760 | +1.24(+1.47%) |
May 25, 2023 | 84.86 | 85.72 | 83.04 | 84.05 | 2,040,331 | -1.89(-2.20%) |
May 24, 2023 | 87.07 | 87.37 | 85.75 | 85.93 | 1,071,733 | -2.11(-2.40%) |
May 23, 2023 | 88.68 | 88.87 | 87.96 | 88.04 | 760,297 | -0.77(-0.87%) |
May 22, 2023 | 89.06 | 89.06 | 88.07 | 88.82 | 557,209 | -0.04(-0.04%) |
May 19, 2023 | 89.71 | 89.82 | 88.50 | 88.86 | 784,814 | -0.57(-0.63%) |
May 18, 2023 | 89.92 | 90.05 | 88.75 | 89.42 | 820,479 | -0.82(-0.91%) |
May 17, 2023 | 90.20 | 90.44 | 89.37 | 90.24 | 645,197 | +0.45(+0.50%) |
May 16, 2023 | 91.03 | 91.63 | 89.61 | 89.79 | 1,480,646 | -1.91(-2.09%) |
May 15, 2023 | 90.76 | 91.79 | 90.76 | 91.70 | 440,067 | +1.25(+1.39%) |
May 12, 2023 | 91.02 | 91.40 | 89.96 | 90.45 | 382,332 | -0.31(-0.34%) |
May 11, 2023 | 90.33 | 90.89 | 90.01 | 90.76 | 432,542 | -0.18(-0.20%) |
May 10, 2023 | 91.71 | 91.71 | 90.15 | 90.94 | 675,974 | -0.34(-0.37%) |
May 09, 2023 | 91.40 | 91.81 | 90.64 | 91.28 | 740,539 | -1.36(-1.47%) |
May 08, 2023 | 92.96 | 93.52 | 92.33 | 92.64 | 732,564 | +0.25(+0.28%) |
May 05, 2023 | 91.53 | 92.48 | 91.14 | 92.38 | 851,312 | +2.30(+2.56%) |
May 04, 2023 | 90.34 | 90.37 | 89.19 | 90.08 | 991,613 | -0.70(-0.77%) |
May 03, 2023 | 91.06 | 91.81 | 90.70 | 90.78 | 822,812 | -0.24(-0.26%) |
May 02, 2023 | 93.04 | 93.08 | 90.60 | 91.02 | 1,026,037 | -2.55(-2.72%) |
May 01, 2023 | 93.87 | 94.34 | 93.49 | 93.56 | 979,366 | -0.11(-0.12%) |
Apr 28, 2023 | 92.17 | 93.68 | 92.13 | 93.68 | 658,093 | +0.82(+0.88%) |
Apr 27, 2023 | 91.90 | 93.03 | 91.88 | 92.86 | 1,109,061 | +1.41(+1.55%) |
Apr 26, 2023 | 91.21 | 91.88 | 90.72 | 91.44 | 594,008 | +0.28(+0.31%) |
Apr 25, 2023 | 92.50 | 92.82 | 90.74 | 91.16 | 737,178 | -1.91(-2.06%) |
Apr 24, 2023 | 93.41 | 93.43 | 92.63 | 93.07 | 2,835,972 | +0.05(+0.05%) |
Apr 21, 2023 | 92.71 | 93.10 | 92.13 | 93.03 | 1,465,648 | -0.06(-0.06%) |
Apr 20, 2023 | 92.62 | 93.39 | 92.52 | 93.08 | 5,115,330 | -0.11(-0.12%) |
Apr 19, 2023 | 93.06 | 93.37 | 92.79 | 93.19 | 454,670 | -0.15(-0.16%) |
Apr 18, 2023 | 93.08 | 93.60 | 92.88 | 93.34 | 539,102 | +0.51(+0.55%) |
Apr 17, 2023 | 92.29 | 92.85 | 91.88 | 92.83 | 651,065 | +0.34(+0.36%) |
Apr 14, 2023 | 92.94 | 93.19 | 92.27 | 92.49 | 746,402 | +0.30(+0.32%) |
Apr 13, 2023 | 91.71 | 92.24 | 91.25 | 92.20 | 447,542 | +0.88(+0.97%) |
Apr 12, 2023 | 91.59 | 91.82 | 90.60 | 91.31 | 795,613 | +0.22(+0.25%) |
Apr 11, 2023 | 90.64 | 91.57 | 90.60 | 91.09 | 729,012 | +0.69(+0.76%) |
Apr 10, 2023 | 89.54 | 90.48 | 89.36 | 90.40 | 421,969 | +0.27(+0.30%) |
Apr 06, 2023 | 90.07 | 90.20 | 89.39 | 90.13 | 592,122 | -0.04(-0.04%) |
Apr 05, 2023 | 89.97 | 90.25 | 89.58 | 90.17 | 520,969 | -0.14(-0.15%) |
Apr 04, 2023 | 90.95 | 91.30 | 89.43 | 90.31 | 779,814 | -0.52(-0.57%) |