Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 96.25 | 100.65 | 95.00 | 99.21 | 113,067 | +4.22(+4.44%) |
Jun 29, 2023 | 96.48 | 97.39 | 94.12 | 94.99 | 72,354 | -1.93(-1.99%) |
Jun 28, 2023 | 95.00 | 99.70 | 93.04 | 96.92 | 66,294 | +2.21(+2.33%) |
Jun 27, 2023 | 91.10 | 95.53 | 91.02 | 94.71 | 77,024 | +3.61(+3.96%) |
Jun 26, 2023 | 92.30 | 95.47 | 90.95 | 91.10 | 65,636 | -1.23(-1.33%) |
Jun 23, 2023 | 92.24 | 95.00 | 91.05 | 92.33 | 236,710 | -1.09(-1.17%) |
Jun 22, 2023 | 98.92 | 99.45 | 93.15 | 93.42 | 57,671 | -5.91(-5.95%) |
Jun 21, 2023 | 99.63 | 102.79 | 98.99 | 99.33 | 130,480 | -0.20(-0.20%) |
Jun 20, 2023 | 97.56 | 101.35 | 97.56 | 99.53 | 36,302 | +1.71(+1.75%) |
Jun 16, 2023 | 100.53 | 101.45 | 96.93 | 97.82 | 50,711 | -1.62(-1.63%) |
Jun 15, 2023 | 100.05 | 100.75 | 98.46 | 99.44 | 52,016 | +0.60(+0.61%) |
Jun 14, 2023 | 100.65 | 102.35 | 96.94 | 98.84 | 46,586 | -2.01(-1.99%) |
Jun 13, 2023 | 97.95 | 103.00 | 97.43 | 100.85 | 73,032 | +3.76(+3.87%) |
Jun 12, 2023 | 90.66 | 97.62 | 89.90 | 97.09 | 68,929 | +6.13(+6.74%) |
Jun 09, 2023 | 90.93 | 91.49 | 89.45 | 90.96 | 25,495 | -0.04(-0.04%) |
Jun 08, 2023 | 90.03 | 91.73 | 89.01 | 91.00 | 48,980 | +0.76(+0.84%) |
Jun 07, 2023 | 92.11 | 93.19 | 89.75 | 90.24 | 107,675 | -0.36(-0.40%) |
Jun 06, 2023 | 89.53 | 93.50 | 89.53 | 90.60 | 90,105 | +1.15(+1.29%) |
Jun 05, 2023 | 88.31 | 90.41 | 86.98 | 89.45 | 30,012 | +1.28(+1.45%) |
Jun 02, 2023 | 86.64 | 89.63 | 85.00 | 88.17 | 63,483 | +3.07(+3.61%) |
Jun 01, 2023 | 83.80 | 86.75 | 82.18 | 85.10 | 58,447 | +1.14(+1.36%) |
May 31, 2023 | 93.00 | 95.99 | 78.50 | 83.96 | 210,519 | -9.87(-10.52%) |
May 30, 2023 | 93.25 | 95.03 | 91.81 | 93.83 | 63,099 | +1.03(+1.11%) |
May 26, 2023 | 91.70 | 93.18 | 88.60 | 92.80 | 55,774 | +0.96(+1.05%) |
May 25, 2023 | 89.66 | 92.49 | 89.15 | 91.84 | 41,482 | +3.96(+4.51%) |
May 24, 2023 | 89.45 | 90.10 | 86.61 | 87.88 | 60,586 | -1.77(-1.97%) |
May 23, 2023 | 89.56 | 91.72 | 88.78 | 89.65 | 51,516 | -1.03(-1.14%) |
May 22, 2023 | 91.54 | 92.62 | 90.27 | 90.68 | 52,024 | -0.31(-0.34%) |
May 19, 2023 | 92.60 | 92.60 | 88.72 | 90.99 | 53,764 | -1.10(-1.19%) |
May 18, 2023 | 89.43 | 92.47 | 89.43 | 92.09 | 42,364 | +2.60(+2.91%) |
May 17, 2023 | 87.18 | 89.76 | 84.61 | 89.49 | 63,639 | +3.04(+3.52%) |
May 16, 2023 | 82.26 | 87.32 | 81.44 | 86.45 | 80,567 | +3.65(+4.41%) |
May 15, 2023 | 81.08 | 83.31 | 79.06 | 82.80 | 51,557 | +1.85(+2.29%) |
May 12, 2023 | 84.09 | 84.09 | 78.85 | 80.95 | 50,141 | -2.92(-3.48%) |
May 11, 2023 | 79.24 | 83.87 | 79.24 | 83.87 | 50,675 | +4.23(+5.31%) |
May 10, 2023 | 80.03 | 80.77 | 77.78 | 79.64 | 51,111 | +0.47(+0.59%) |
May 09, 2023 | 76.72 | 79.84 | 76.60 | 79.17 | 47,053 | +2.12(+2.75%) |
May 08, 2023 | 74.49 | 77.21 | 74.02 | 77.05 | 32,203 | +2.21(+2.95%) |
May 05, 2023 | 74.11 | 75.06 | 72.98 | 74.84 | 38,289 | +2.33(+3.21%) |
May 04, 2023 | 74.27 | 75.75 | 71.88 | 72.51 | 57,016 | -2.29(-3.06%) |
May 03, 2023 | 73.80 | 77.32 | 73.80 | 74.80 | 59,256 | +0.75(+1.01%) |
May 02, 2023 | 73.08 | 74.61 | 71.22 | 74.05 | 42,563 | +0.64(+0.87%) |
May 01, 2023 | 73.72 | 75.27 | 72.29 | 73.41 | 66,078 | -0.36(-0.49%) |
Apr 28, 2023 | 70.46 | 74.00 | 70.00 | 73.77 | 53,857 | +2.91(+4.11%) |
Apr 27, 2023 | 68.35 | 71.40 | 67.10 | 70.86 | 33,223 | +3.16(+4.67%) |
Apr 26, 2023 | 71.65 | 72.10 | 67.31 | 67.70 | 55,186 | -4.31(-5.99%) |
Apr 25, 2023 | 71.83 | 73.36 | 71.30 | 72.01 | 50,769 | -0.77(-1.06%) |
Apr 24, 2023 | 71.23 | 73.50 | 70.87 | 72.78 | 98,906 | +1.71(+2.41%) |
Apr 21, 2023 | 70.74 | 71.71 | 69.27 | 71.07 | 51,428 | +0.56(+0.79%) |
Apr 20, 2023 | 70.50 | 73.29 | 70.22 | 70.51 | 48,340 | +0.18(+0.26%) |
Apr 19, 2023 | 70.58 | 71.90 | 69.42 | 70.33 | 49,309 | -0.44(-0.62%) |
Apr 18, 2023 | 66.89 | 71.68 | 66.80 | 70.77 | 88,958 | +4.68(+7.08%) |
Apr 17, 2023 | 64.74 | 66.45 | 63.39 | 66.09 | 53,678 | +1.54(+2.39%) |
Apr 14, 2023 | 65.08 | 66.23 | 64.00 | 64.55 | 43,514 | -0.34(-0.52%) |
Apr 13, 2023 | 65.25 | 66.32 | 63.50 | 64.89 | 48,216 | +0.21(+0.32%) |
Apr 12, 2023 | 66.61 | 66.61 | 64.29 | 64.68 | 26,948 | -1.19(-1.81%) |
Apr 11, 2023 | 64.40 | 66.55 | 64.07 | 65.87 | 22,978 | +2.31(+3.63%) |
Apr 10, 2023 | 61.91 | 64.21 | 61.63 | 63.56 | 67,482 | +1.36(+2.19%) |
Apr 06, 2023 | 62.69 | 62.69 | 61.10 | 62.20 | 48,787 | -0.23(-0.37%) |
Apr 05, 2023 | 63.84 | 64.66 | 61.41 | 62.43 | 57,849 | -1.98(-3.07%) |
Apr 04, 2023 | 68.96 | 69.29 | 64.22 | 64.41 | 48,633 | -4.26(-6.20%) |