Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 95.58 | 96.29 | 94.43 | 94.81 | 1,453,885 | -1.27(-1.33%) |
Jun 29, 2023 | 94.59 | 96.13 | 94.49 | 96.09 | 1,436,879 | +1.81(+1.92%) |
Jun 28, 2023 | 94.62 | 95.89 | 93.92 | 94.28 | 1,544,016 | -0.69(-0.72%) |
Jun 27, 2023 | 95.17 | 95.57 | 94.03 | 94.96 | 2,839,205 | +4.26(+4.69%) |
Jun 26, 2023 | 90.99 | 92.44 | 90.47 | 90.71 | 653,200 | -0.56(-0.61%) |
Jun 23, 2023 | 91.20 | 91.40 | 90.56 | 91.27 | 655,265 | -1.38(-1.49%) |
Jun 22, 2023 | 93.12 | 93.26 | 92.33 | 92.65 | 1,024,543 | -0.49(-0.53%) |
Jun 21, 2023 | 93.04 | 94.29 | 93.04 | 93.14 | 683,494 | -0.26(-0.28%) |
Jun 20, 2023 | 94.92 | 95.08 | 93.28 | 93.40 | 965,281 | -3.14(-3.25%) |
Jun 16, 2023 | 96.24 | 97.84 | 96.00 | 96.54 | 1,399,643 | +0.30(+0.32%) |
Jun 15, 2023 | 96.48 | 97.35 | 95.75 | 96.24 | 1,823,297 | -0.49(-0.51%) |
Jun 14, 2023 | 95.15 | 97.17 | 94.61 | 96.73 | 1,741,155 | +3.16(+3.37%) |
Jun 13, 2023 | 93.92 | 95.08 | 92.85 | 93.57 | 943,200 | +2.01(+2.20%) |
Jun 12, 2023 | 90.44 | 91.84 | 90.44 | 91.56 | 563,016 | +1.05(+1.16%) |
Jun 09, 2023 | 91.53 | 91.80 | 90.32 | 90.51 | 1,017,930 | +0.10(+0.11%) |
Jun 08, 2023 | 89.45 | 90.58 | 89.45 | 90.41 | 536,538 | +1.22(+1.37%) |
Jun 07, 2023 | 88.99 | 91.68 | 88.99 | 89.19 | 1,003,029 | +0.04(+0.04%) |
Jun 06, 2023 | 85.83 | 89.41 | 85.44 | 89.15 | 1,350,198 | +4.54(+5.36%) |
Jun 05, 2023 | 83.64 | 85.26 | 83.14 | 84.62 | 846,670 | +0.12(+0.14%) |
Jun 02, 2023 | 85.52 | 86.55 | 84.31 | 84.50 | 1,173,458 | +0.81(+0.97%) |
Jun 01, 2023 | 81.85 | 84.19 | 81.85 | 83.69 | 1,597,452 | +0.68(+0.82%) |
May 31, 2023 | 82.67 | 83.10 | 80.87 | 83.01 | 1,275,988 | +0.11(+0.13%) |
May 30, 2023 | 85.61 | 87.60 | 82.08 | 82.90 | 2,007,892 | -4.43(-5.07%) |
May 26, 2023 | 85.34 | 88.80 | 85.26 | 87.33 | 1,229,539 | +3.69(+4.41%) |
May 25, 2023 | 81.46 | 85.37 | 78.82 | 83.64 | 1,949,124 | +2.19(+2.68%) |
May 24, 2023 | 81.19 | 82.03 | 80.34 | 81.45 | 2,037,255 | -0.27(-0.33%) |
May 23, 2023 | 84.03 | 84.16 | 81.62 | 81.73 | 1,467,187 | -4.64(-5.38%) |
May 22, 2023 | 87.44 | 87.71 | 86.37 | 86.37 | 1,088,958 | +1.07(+1.26%) |
May 19, 2023 | 85.96 | 86.10 | 84.76 | 85.30 | 1,614,274 | +0.38(+0.45%) |
May 18, 2023 | 87.11 | 87.17 | 84.61 | 84.92 | 883,235 | -1.10(-1.28%) |
May 17, 2023 | 86.23 | 86.64 | 85.33 | 86.02 | 822,739 | -1.43(-1.64%) |
May 16, 2023 | 86.09 | 87.48 | 86.05 | 87.45 | 867,676 | -0.23(-0.27%) |
May 15, 2023 | 85.57 | 87.86 | 84.99 | 87.69 | 2,055,642 | +4.59(+5.52%) |
May 12, 2023 | 84.84 | 85.03 | 82.82 | 83.10 | 1,053,715 | -3.13(-3.63%) |
May 11, 2023 | 85.97 | 86.52 | 84.47 | 86.24 | 1,381,031 | -0.34(-0.39%) |
May 10, 2023 | 86.38 | 87.64 | 85.25 | 86.58 | 1,138,871 | +1.38(+1.61%) |
May 09, 2023 | 85.50 | 86.30 | 84.48 | 85.20 | 1,097,045 | -3.72(-4.18%) |
May 08, 2023 | 87.58 | 89.03 | 87.49 | 88.92 | 764,288 | +2.20(+2.53%) |
May 05, 2023 | 86.24 | 87.18 | 85.48 | 86.72 | 628,865 | +0.08(+0.09%) |
May 04, 2023 | 85.78 | 87.48 | 85.55 | 86.64 | 1,241,106 | +0.80(+0.93%) |
May 03, 2023 | 86.72 | 86.77 | 85.08 | 85.84 | 813,273 | -1.03(-1.19%) |
May 02, 2023 | 86.40 | 87.09 | 85.64 | 86.88 | 1,393,387 | +0.02(+0.02%) |
May 01, 2023 | 86.03 | 87.39 | 86.03 | 86.86 | 441,671 | -0.10(-0.11%) |
Apr 28, 2023 | 86.44 | 87.72 | 86.24 | 86.96 | 819,045 | +0.59(+0.68%) |
Apr 27, 2023 | 83.79 | 86.81 | 83.79 | 86.37 | 1,504,590 | +2.59(+3.09%) |
Apr 26, 2023 | 84.11 | 84.75 | 83.59 | 83.79 | 873,305 | +1.30(+1.57%) |
Apr 25, 2023 | 85.72 | 85.76 | 81.71 | 82.49 | 2,239,876 | -5.59(-6.35%) |
Apr 24, 2023 | 89.05 | 89.51 | 88.00 | 88.08 | 1,083,733 | +0.08(+0.09%) |
Apr 21, 2023 | 88.02 | 88.90 | 87.72 | 88.00 | 887,835 | -1.09(-1.23%) |
Apr 20, 2023 | 89.07 | 90.40 | 88.54 | 89.09 | 588,297 | +0.13(+0.14%) |
Apr 19, 2023 | 87.89 | 90.30 | 87.48 | 88.97 | 1,799,166 | -1.33(-1.47%) |
Apr 18, 2023 | 91.82 | 92.03 | 90.00 | 90.29 | 1,531,085 | -1.90(-2.06%) |
Apr 17, 2023 | 90.25 | 92.67 | 90.06 | 92.20 | 1,735,927 | +3.96(+4.49%) |
Apr 14, 2023 | 89.76 | 90.14 | 87.82 | 88.24 | 1,781,338 | +0.37(+0.42%) |
Apr 13, 2023 | 87.61 | 88.34 | 87.41 | 87.86 | 1,819,366 | +1.97(+2.29%) |
Apr 12, 2023 | 86.77 | 87.51 | 85.57 | 85.89 | 1,279,888 | -0.94(-1.08%) |
Apr 11, 2023 | 87.62 | 87.87 | 86.74 | 86.83 | 725,924 | -0.02(-0.02%) |
Apr 10, 2023 | 86.62 | 87.39 | 86.34 | 86.85 | 738,218 | -0.72(-0.82%) |
Apr 06, 2023 | 87.03 | 87.86 | 86.56 | 87.57 | 831,924 | +1.10(+1.27%) |
Apr 05, 2023 | 88.10 | 88.33 | 86.11 | 86.47 | 910,313 | -1.62(-1.84%) |
Apr 04, 2023 | 87.32 | 88.66 | 87.32 | 88.09 | 1,299,676 | +0.52(+0.59%) |