Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 95.58 | 95.58 | 94.91 | 95.27 | 12,734 | +0.82(+0.87%) |
Jun 29, 2023 | 93.63 | 94.75 | 93.63 | 94.45 | 16,194 | +1.15(+1.23%) |
Jun 28, 2023 | 93.19 | 93.48 | 92.90 | 93.30 | 7,061 | +0.18(+0.19%) |
Jun 27, 2023 | 91.80 | 93.41 | 91.55 | 93.12 | 18,827 | +1.54(+1.68%) |
Jun 26, 2023 | 91.14 | 92.21 | 91.14 | 91.59 | 16,959 | +0.78(+0.86%) |
Jun 23, 2023 | 90.85 | 91.50 | 90.69 | 90.80 | 10,395 | -0.84(-0.92%) |
Jun 22, 2023 | 91.96 | 91.98 | 91.36 | 91.65 | 8,986 | -0.52(-0.56%) |
Jun 21, 2023 | 91.97 | 92.61 | 91.64 | 92.16 | 9,230 | +0.14(+0.15%) |
Jun 20, 2023 | 92.39 | 92.47 | 91.73 | 92.02 | 17,411 | -0.70(-0.76%) |
Jun 16, 2023 | 93.70 | 93.73 | 92.51 | 92.72 | 24,855 | -0.54(-0.58%) |
Jun 15, 2023 | 92.24 | 93.61 | 92.24 | 93.27 | 24,173 | +0.81(+0.88%) |
Jun 14, 2023 | 93.41 | 93.78 | 91.80 | 92.46 | 13,791 | -0.39(-0.42%) |
Jun 13, 2023 | 92.51 | 93.10 | 92.36 | 92.84 | 21,195 | +1.10(+1.20%) |
Jun 12, 2023 | 91.32 | 92.07 | 91.21 | 91.75 | 14,269 | +0.62(+0.68%) |
Jun 09, 2023 | 91.80 | 91.80 | 91.06 | 91.12 | 34,972 | -0.41(-0.44%) |
Jun 08, 2023 | 91.84 | 91.86 | 91.20 | 91.53 | 37,042 | -0.34(-0.37%) |
Jun 07, 2023 | 90.83 | 92.07 | 90.83 | 91.86 | 15,329 | +1.60(+1.77%) |
Jun 06, 2023 | 87.94 | 90.48 | 87.94 | 90.26 | 33,976 | +2.08(+2.35%) |
Jun 05, 2023 | 88.54 | 89.19 | 87.87 | 88.19 | 10,484 | -0.98(-1.10%) |
Jun 02, 2023 | 87.19 | 89.31 | 87.19 | 89.17 | 22,972 | +3.19(+3.71%) |
Jun 01, 2023 | 85.76 | 86.25 | 85.32 | 85.98 | 13,736 | +0.47(+0.55%) |
May 31, 2023 | 86.50 | 86.68 | 85.06 | 85.51 | 120,636 | -1.57(-1.80%) |
May 30, 2023 | 87.72 | 87.77 | 86.74 | 87.08 | 9,237 | -0.21(-0.24%) |
May 26, 2023 | 86.66 | 87.51 | 86.59 | 87.29 | 12,899 | +0.94(+1.09%) |
May 25, 2023 | 86.19 | 86.63 | 85.71 | 86.35 | 50,783 | +0.20(+0.23%) |
May 24, 2023 | 86.90 | 86.90 | 85.95 | 86.15 | 125,453 | -0.81(-0.93%) |
May 23, 2023 | 87.53 | 88.06 | 86.91 | 86.96 | 11,987 | -0.74(-0.85%) |
May 22, 2023 | 87.75 | 88.15 | 87.13 | 87.70 | 52,908 | +0.32(+0.36%) |
May 19, 2023 | 89.49 | 89.49 | 87.14 | 87.39 | 25,159 | -1.11(-1.25%) |
May 18, 2023 | 87.34 | 88.61 | 87.06 | 88.49 | 12,022 | +0.90(+1.03%) |
May 17, 2023 | 86.47 | 87.66 | 86.00 | 87.59 | 10,828 | +1.67(+1.94%) |
May 16, 2023 | 86.76 | 86.76 | 85.90 | 85.92 | 26,902 | -1.08(-1.24%) |
May 15, 2023 | 86.59 | 87.23 | 86.38 | 87.01 | 14,672 | +0.73(+0.84%) |
May 12, 2023 | 86.50 | 86.54 | 85.78 | 86.28 | 11,451 | +0.05(+0.06%) |
May 11, 2023 | 86.27 | 86.35 | 85.93 | 86.23 | 14,280 | -0.23(-0.27%) |
May 10, 2023 | 87.95 | 87.95 | 86.00 | 86.47 | 11,381 | +0.08(+0.10%) |
May 09, 2023 | 85.84 | 86.63 | 85.84 | 86.38 | 8,282 | -0.19(-0.21%) |
May 08, 2023 | 87.26 | 87.26 | 86.40 | 86.57 | 8,157 | -0.23(-0.27%) |
May 05, 2023 | 85.82 | 86.94 | 85.82 | 86.80 | 14,516 | +2.14(+2.53%) |
May 04, 2023 | 85.61 | 85.61 | 84.51 | 84.66 | 14,322 | -1.30(-1.51%) |
May 03, 2023 | 86.70 | 87.61 | 85.96 | 85.96 | 20,148 | -0.52(-0.61%) |
May 02, 2023 | 87.30 | 87.30 | 85.28 | 86.49 | 16,037 | -1.43(-1.63%) |
May 01, 2023 | 87.71 | 88.40 | 87.56 | 87.92 | 18,485 | +0.13(+0.15%) |
Apr 28, 2023 | 86.78 | 87.82 | 86.78 | 87.79 | 20,747 | +1.02(+1.18%) |
Apr 27, 2023 | 85.46 | 86.81 | 85.32 | 86.77 | 299,932 | +1.31(+1.53%) |
Apr 26, 2023 | 85.98 | 86.25 | 85.31 | 85.46 | 13,474 | -0.65(-0.76%) |
Apr 25, 2023 | 87.46 | 87.49 | 86.11 | 86.11 | 15,435 | -1.87(-2.13%) |
Apr 24, 2023 | 87.86 | 88.22 | 87.49 | 87.98 | 13,469 | +0.06(+0.07%) |
Apr 21, 2023 | 88.32 | 88.32 | 87.19 | 87.92 | 34,103 | -0.15(-0.17%) |
Apr 20, 2023 | 87.79 | 88.52 | 87.79 | 88.07 | 35,173 | -0.39(-0.44%) |
Apr 19, 2023 | 88.50 | 88.60 | 87.97 | 88.46 | 48,650 | -0.52(-0.59%) |
Apr 18, 2023 | 89.08 | 89.36 | 88.53 | 88.99 | 8,606 | +0.04(+0.04%) |
Apr 17, 2023 | 88.37 | 88.97 | 88.18 | 88.95 | 44,866 | +0.73(+0.83%) |
Apr 14, 2023 | 88.46 | 89.19 | 87.92 | 88.22 | 16,221 | -0.32(-0.36%) |
Apr 13, 2023 | 88.46 | 88.81 | 88.03 | 88.53 | 37,638 | +0.56(+0.64%) |
Apr 12, 2023 | 90.00 | 90.00 | 87.97 | 87.97 | 13,713 | -1.12(-1.25%) |
Apr 11, 2023 | 88.34 | 89.25 | 88.34 | 89.09 | 12,055 | +1.20(+1.36%) |
Apr 10, 2023 | 86.15 | 87.89 | 86.15 | 87.89 | 11,031 | +1.54(+1.79%) |
Apr 06, 2023 | 86.56 | 86.77 | 86.15 | 86.35 | 9,578 | -0.44(-0.51%) |
Apr 05, 2023 | 87.16 | 87.16 | 86.13 | 86.79 | 16,756 | -0.78(-0.90%) |
Apr 04, 2023 | 89.84 | 89.84 | 87.08 | 87.57 | 67,041 | -1.99(-2.22%) |