Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 85.94 | 86.58 | 85.14 | 85.75 | 760,139 | -0.26(-0.30%) |
Jun 29, 2023 | 80.95 | 86.35 | 80.95 | 86.01 | 1,983,624 | +3.29(+3.97%) |
Jun 28, 2023 | 82.25 | 82.83 | 81.22 | 82.72 | 454,372 | +0.46(+0.56%) |
Jun 27, 2023 | 81.91 | 82.52 | 81.35 | 82.26 | 603,358 | +0.42(+0.52%) |
Jun 26, 2023 | 79.12 | 82.38 | 78.93 | 81.83 | 685,516 | +0.98(+1.21%) |
Jun 23, 2023 | 81.65 | 82.14 | 80.73 | 80.86 | 567,680 | -1.73(-2.09%) |
Jun 22, 2023 | 83.06 | 83.24 | 82.35 | 82.58 | 597,006 | -0.67(-0.81%) |
Jun 21, 2023 | 83.73 | 83.74 | 82.79 | 83.25 | 643,846 | -0.61(-0.73%) |
Jun 20, 2023 | 84.34 | 84.44 | 82.97 | 83.86 | 443,528 | -1.37(-1.61%) |
Jun 16, 2023 | 85.63 | 85.63 | 83.94 | 85.24 | 965,760 | +0.12(+0.14%) |
Jun 15, 2023 | 84.13 | 85.12 | 83.68 | 85.12 | 430,707 | +0.68(+0.81%) |
Jun 14, 2023 | 85.25 | 85.85 | 83.86 | 84.44 | 723,069 | -0.35(-0.41%) |
Jun 13, 2023 | 85.21 | 86.15 | 84.58 | 84.78 | 450,657 | +0.03(+0.03%) |
Jun 12, 2023 | 85.41 | 85.70 | 84.39 | 84.75 | 457,646 | -0.48(-0.57%) |
Jun 09, 2023 | 83.86 | 85.35 | 82.69 | 85.24 | 974,546 | -0.44(-0.52%) |
Jun 08, 2023 | 87.36 | 87.60 | 84.96 | 85.68 | 878,723 | -1.52(-1.74%) |
Jun 07, 2023 | 86.98 | 87.84 | 86.80 | 87.20 | 442,520 | +0.23(+0.26%) |
Jun 06, 2023 | 86.56 | 87.56 | 86.22 | 86.97 | 559,048 | +0.09(+0.10%) |
Jun 05, 2023 | 87.89 | 88.62 | 86.53 | 86.88 | 440,004 | -1.30(-1.48%) |
Jun 02, 2023 | 85.88 | 88.58 | 85.88 | 88.19 | 458,768 | +3.84(+4.55%) |
Jun 01, 2023 | 83.71 | 84.58 | 83.60 | 84.35 | 483,608 | +0.60(+0.72%) |
May 31, 2023 | 84.68 | 84.84 | 83.72 | 83.75 | 379,814 | -1.27(-1.49%) |
May 30, 2023 | 85.43 | 86.00 | 84.14 | 85.01 | 528,043 | -0.65(-0.76%) |
May 26, 2023 | 85.80 | 86.21 | 85.34 | 85.66 | 371,982 | +0.27(+0.32%) |
May 25, 2023 | 85.31 | 85.79 | 85.00 | 85.39 | 329,897 | -0.34(-0.40%) |
May 24, 2023 | 87.00 | 87.17 | 85.43 | 85.73 | 594,433 | -1.90(-2.16%) |
May 23, 2023 | 88.56 | 88.82 | 87.27 | 87.63 | 488,388 | -1.01(-1.14%) |
May 22, 2023 | 89.12 | 89.58 | 88.44 | 88.64 | 414,113 | -0.15(-0.17%) |
May 19, 2023 | 89.91 | 89.91 | 88.32 | 88.79 | 503,250 | -0.46(-0.52%) |
May 18, 2023 | 89.11 | 89.30 | 87.82 | 89.25 | 645,648 | -0.46(-0.51%) |
May 17, 2023 | 89.42 | 90.67 | 88.65 | 89.71 | 546,441 | +0.47(+0.53%) |
May 16, 2023 | 89.72 | 90.17 | 88.34 | 89.24 | 581,189 | -1.19(-1.31%) |
May 15, 2023 | 89.19 | 91.03 | 88.87 | 90.43 | 684,396 | +1.67(+1.88%) |
May 12, 2023 | 86.81 | 89.45 | 86.81 | 88.76 | 721,849 | +3.11(+3.64%) |
May 11, 2023 | 86.24 | 86.24 | 85.10 | 85.64 | 458,221 | -1.07(-1.23%) |
May 10, 2023 | 87.24 | 87.40 | 85.97 | 86.71 | 513,661 | +0.41(+0.48%) |
May 09, 2023 | 87.19 | 87.19 | 85.85 | 86.30 | 479,443 | -1.56(-1.78%) |
May 08, 2023 | 90.19 | 90.42 | 87.66 | 87.86 | 477,087 | -1.54(-1.72%) |
May 05, 2023 | 87.93 | 89.57 | 87.91 | 89.40 | 743,008 | +2.08(+2.38%) |
May 04, 2023 | 88.33 | 88.45 | 86.28 | 87.32 | 769,819 | -1.35(-1.52%) |
May 03, 2023 | 89.61 | 92.75 | 88.40 | 88.67 | 1,603,659 | -9.57(-9.74%) |
May 02, 2023 | 98.28 | 98.56 | 95.63 | 98.24 | 521,961 | -0.54(-0.55%) |
May 01, 2023 | 99.70 | 100.13 | 98.42 | 98.78 | 369,950 | -1.03(-1.03%) |
Apr 28, 2023 | 98.63 | 100.06 | 98.63 | 99.81 | 313,342 | +1.30(+1.32%) |
Apr 27, 2023 | 97.75 | 98.86 | 96.98 | 98.51 | 460,760 | +1.10(+1.13%) |
Apr 26, 2023 | 98.60 | 99.14 | 97.02 | 97.41 | 434,959 | -1.68(-1.70%) |
Apr 25, 2023 | 100.58 | 101.21 | 98.37 | 99.09 | 270,936 | -2.47(-2.44%) |
Apr 24, 2023 | 100.56 | 101.59 | 100.50 | 101.56 | 315,486 | +0.89(+0.89%) |
Apr 21, 2023 | 102.27 | 102.27 | 100.08 | 100.67 | 296,072 | -1.65(-1.61%) |
Apr 20, 2023 | 102.57 | 102.78 | 101.58 | 102.32 | 234,994 | -0.27(-0.26%) |
Apr 19, 2023 | 101.68 | 103.06 | 100.79 | 102.59 | 349,329 | +0.67(+0.66%) |
Apr 18, 2023 | 102.96 | 103.28 | 101.33 | 101.92 | 205,258 | -0.18(-0.17%) |
Apr 17, 2023 | 101.14 | 102.14 | 101.03 | 102.10 | 299,964 | +0.54(+0.53%) |
Apr 14, 2023 | 102.11 | 102.73 | 101.10 | 101.56 | 248,674 | -0.48(-0.47%) |
Apr 13, 2023 | 100.47 | 102.10 | 100.39 | 102.04 | 294,031 | +1.52(+1.52%) |
Apr 12, 2023 | 101.59 | 101.86 | 100.36 | 100.51 | 301,582 | -0.44(-0.44%) |
Apr 11, 2023 | 101.22 | 101.65 | 100.76 | 100.96 | 277,564 | +0.19(+0.18%) |
Apr 10, 2023 | 100.05 | 101.19 | 99.46 | 100.77 | 293,670 | +0.46(+0.46%) |
Apr 06, 2023 | 99.22 | 100.79 | 99.22 | 100.31 | 370,626 | +0.70(+0.70%) |
Apr 05, 2023 | 98.94 | 100.06 | 98.35 | 99.61 | 406,724 | +0.00(+0.00%) |
Apr 04, 2023 | 100.94 | 101.30 | 99.11 | 99.61 | 372,957 | -1.44(-1.43%) |