Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 97.73 | 99.14 | 97.60 | 98.08 | 66,779 | +0.42(+0.43%) |
Jun 29, 2023 | 95.52 | 97.70 | 95.52 | 97.66 | 119,562 | +1.90(+1.98%) |
Jun 28, 2023 | 97.11 | 97.21 | 95.50 | 95.76 | 51,635 | -1.22(-1.25%) |
Jun 27, 2023 | 95.63 | 97.86 | 95.63 | 96.98 | 101,318 | +1.30(+1.35%) |
Jun 26, 2023 | 93.42 | 96.13 | 93.42 | 95.68 | 75,736 | +2.52(+2.71%) |
Jun 23, 2023 | 92.83 | 93.85 | 92.82 | 93.16 | 45,430 | -0.61(-0.65%) |
Jun 22, 2023 | 93.25 | 94.21 | 92.69 | 93.76 | 171,590 | +0.35(+0.37%) |
Jun 21, 2023 | 93.39 | 93.83 | 91.93 | 93.41 | 78,909 | +0.02(+0.02%) |
Jun 20, 2023 | 95.16 | 95.43 | 93.33 | 93.39 | 44,070 | -2.65(-2.76%) |
Jun 16, 2023 | 96.96 | 97.52 | 95.94 | 96.05 | 83,623 | -0.82(-0.84%) |
Jun 15, 2023 | 98.52 | 98.69 | 95.73 | 96.87 | 146,805 | -1.63(-1.65%) |
Jun 14, 2023 | 99.10 | 99.67 | 97.64 | 98.49 | 64,598 | -0.60(-0.60%) |
Jun 13, 2023 | 98.83 | 99.56 | 98.23 | 99.09 | 90,000 | +0.22(+0.22%) |
Jun 12, 2023 | 100.81 | 102.71 | 98.43 | 98.87 | 63,339 | -1.65(-1.64%) |
Jun 09, 2023 | 101.20 | 101.20 | 99.92 | 100.52 | 40,770 | -0.09(-0.09%) |
Jun 08, 2023 | 100.92 | 101.24 | 99.37 | 100.61 | 66,954 | -0.32(-0.32%) |
Jun 07, 2023 | 98.74 | 101.27 | 98.31 | 100.92 | 63,491 | +2.83(+2.89%) |
Jun 06, 2023 | 96.15 | 98.74 | 96.14 | 98.09 | 60,145 | +2.00(+2.09%) |
Jun 05, 2023 | 96.16 | 97.39 | 95.67 | 96.09 | 33,725 | -0.07(-0.07%) |
Jun 02, 2023 | 93.33 | 96.37 | 93.33 | 96.16 | 62,661 | +3.38(+3.64%) |
Jun 01, 2023 | 92.66 | 93.23 | 91.42 | 92.78 | 66,511 | +0.03(+0.03%) |
May 31, 2023 | 93.41 | 93.52 | 91.59 | 92.75 | 84,977 | -0.16(-0.17%) |
May 30, 2023 | 94.62 | 94.95 | 92.86 | 92.91 | 33,226 | -1.18(-1.25%) |
May 26, 2023 | 93.30 | 94.78 | 93.30 | 94.08 | 45,420 | +0.67(+0.72%) |
May 25, 2023 | 91.87 | 93.79 | 91.75 | 93.41 | 55,846 | +1.71(+1.86%) |
May 24, 2023 | 93.92 | 93.92 | 91.03 | 91.71 | 75,603 | -2.60(-2.76%) |
May 23, 2023 | 95.54 | 97.06 | 93.65 | 94.31 | 84,556 | -1.13(-1.18%) |
May 22, 2023 | 94.93 | 95.99 | 94.52 | 95.44 | 24,857 | +0.57(+0.60%) |
May 19, 2023 | 95.45 | 95.55 | 94.10 | 94.87 | 36,464 | +0.17(+0.18%) |
May 18, 2023 | 93.45 | 95.16 | 93.20 | 94.70 | 126,895 | +1.26(+1.34%) |
May 17, 2023 | 91.00 | 93.82 | 90.44 | 93.44 | 97,588 | +2.47(+2.72%) |
May 16, 2023 | 91.59 | 92.22 | 89.66 | 90.97 | 75,800 | -0.62(-0.68%) |
May 15, 2023 | 91.58 | 91.83 | 91.00 | 91.59 | 146,019 | +0.26(+0.28%) |
May 12, 2023 | 92.80 | 93.47 | 91.24 | 91.33 | 90,348 | -1.12(-1.21%) |
May 11, 2023 | 90.97 | 92.45 | 90.59 | 92.45 | 53,538 | +0.80(+0.87%) |
May 10, 2023 | 92.05 | 92.43 | 90.79 | 91.65 | 76,638 | +0.12(+0.13%) |
May 09, 2023 | 92.97 | 92.97 | 90.86 | 91.53 | 59,072 | -1.07(-1.15%) |
May 08, 2023 | 90.39 | 92.61 | 89.83 | 92.60 | 187,965 | +2.02(+2.24%) |
May 05, 2023 | 87.32 | 91.68 | 87.32 | 90.57 | 134,877 | +0.66(+0.73%) |
May 04, 2023 | 91.41 | 92.01 | 89.42 | 89.91 | 218,639 | -2.02(-2.20%) |
May 03, 2023 | 94.19 | 94.19 | 91.47 | 91.94 | 161,592 | -2.25(-2.39%) |
May 02, 2023 | 94.77 | 95.95 | 87.28 | 94.19 | 814,234 | -10.81(-10.30%) |
May 01, 2023 | 106.37 | 107.32 | 104.63 | 105.00 | 81,274 | -1.21(-1.14%) |
Apr 28, 2023 | 104.76 | 106.21 | 103.20 | 106.21 | 73,333 | +1.45(+1.38%) |
Apr 27, 2023 | 100.70 | 105.17 | 100.70 | 104.76 | 74,622 | +4.40(+4.38%) |
Apr 26, 2023 | 100.98 | 101.37 | 100.21 | 100.37 | 57,762 | -0.48(-0.47%) |
Apr 25, 2023 | 100.48 | 102.38 | 100.48 | 100.84 | 70,129 | -0.65(-0.64%) |
Apr 24, 2023 | 102.32 | 102.93 | 101.48 | 101.49 | 38,679 | -0.92(-0.90%) |
Apr 21, 2023 | 102.91 | 102.98 | 100.89 | 102.41 | 64,042 | +0.02(+0.02%) |
Apr 20, 2023 | 101.61 | 103.16 | 101.24 | 102.39 | 59,824 | +0.17(+0.17%) |
Apr 19, 2023 | 101.47 | 102.94 | 101.47 | 102.22 | 61,169 | -1.03(-0.99%) |
Apr 18, 2023 | 103.85 | 104.60 | 102.87 | 103.25 | 93,889 | +0.22(+0.21%) |
Apr 17, 2023 | 100.99 | 103.03 | 100.70 | 103.03 | 38,016 | +1.95(+1.93%) |
Apr 14, 2023 | 101.34 | 101.44 | 99.64 | 101.07 | 96,643 | +0.99(+0.99%) |
Apr 13, 2023 | 98.85 | 100.80 | 98.15 | 100.09 | 56,289 | +1.54(+1.56%) |
Apr 12, 2023 | 99.34 | 100.27 | 98.37 | 98.55 | 84,475 | +0.14(+0.14%) |
Apr 11, 2023 | 98.80 | 99.17 | 97.96 | 98.41 | 45,517 | -0.23(-0.23%) |
Apr 10, 2023 | 100.70 | 100.70 | 96.32 | 98.64 | 171,365 | -3.61(-3.53%) |
Apr 06, 2023 | 100.31 | 102.51 | 100.31 | 102.25 | 159,618 | +1.43(+1.41%) |
Apr 05, 2023 | 101.03 | 101.52 | 100.43 | 100.83 | 87,723 | -0.46(-0.45%) |
Apr 04, 2023 | 103.16 | 103.75 | 100.06 | 101.28 | 137,034 | -2.46(-2.38%) |