Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.78 | 84.40 | 82.95 | 83.08 | 90,839 | -0.30(-0.36%) |
Jun 29, 2023 | 82.26 | 84.07 | 82.26 | 83.38 | 56,689 | +1.30(+1.58%) |
Jun 28, 2023 | 83.69 | 84.05 | 81.83 | 82.08 | 43,504 | -1.48(-1.77%) |
Jun 27, 2023 | 83.56 | 84.55 | 83.56 | 83.56 | 35,807 | +0.09(+0.11%) |
Jun 26, 2023 | 83.76 | 85.21 | 83.39 | 83.47 | 58,922 | -0.75(-0.89%) |
Jun 23, 2023 | 85.02 | 86.00 | 82.00 | 84.22 | 173,569 | -1.70(-1.98%) |
Jun 22, 2023 | 87.60 | 87.60 | 85.44 | 85.92 | 47,927 | -1.96(-2.23%) |
Jun 21, 2023 | 88.91 | 89.62 | 87.88 | 87.88 | 57,927 | -1.52(-1.70%) |
Jun 20, 2023 | 89.85 | 90.10 | 88.37 | 89.40 | 41,967 | -0.55(-0.61%) |
Jun 16, 2023 | 91.18 | 91.18 | 88.72 | 89.95 | 208,331 | -0.52(-0.57%) |
Jun 15, 2023 | 90.69 | 91.40 | 89.14 | 90.47 | 85,713 | -1.01(-1.10%) |
Jun 14, 2023 | 89.37 | 91.88 | 88.67 | 91.48 | 73,263 | +2.15(+2.41%) |
Jun 13, 2023 | 87.81 | 90.62 | 87.73 | 89.33 | 70,971 | +1.86(+2.13%) |
Jun 12, 2023 | 87.56 | 88.05 | 86.76 | 87.47 | 53,649 | -0.28(-0.32%) |
Jun 09, 2023 | 87.38 | 88.00 | 86.75 | 87.75 | 38,061 | +0.40(+0.46%) |
Jun 08, 2023 | 86.56 | 87.67 | 86.17 | 87.35 | 76,007 | +0.63(+0.73%) |
Jun 07, 2023 | 85.67 | 87.14 | 85.27 | 86.72 | 90,904 | +1.72(+2.02%) |
Jun 06, 2023 | 83.01 | 85.19 | 81.67 | 85.00 | 88,794 | +1.97(+2.37%) |
Jun 05, 2023 | 83.56 | 83.56 | 80.80 | 83.03 | 87,158 | -1.05(-1.24%) |
Jun 02, 2023 | 80.06 | 84.36 | 80.06 | 84.08 | 97,362 | +4.35(+5.46%) |
Jun 01, 2023 | 80.45 | 80.53 | 79.47 | 79.73 | 89,853 | -0.56(-0.70%) |
May 31, 2023 | 80.47 | 81.06 | 79.39 | 80.29 | 112,778 | -0.25(-0.31%) |
May 30, 2023 | 82.36 | 84.49 | 80.52 | 80.54 | 49,779 | -2.23(-2.69%) |
May 26, 2023 | 82.24 | 83.55 | 81.93 | 82.77 | 52,776 | +0.24(+0.29%) |
May 25, 2023 | 81.26 | 82.63 | 80.67 | 82.53 | 66,830 | +0.67(+0.82%) |
May 24, 2023 | 83.92 | 84.31 | 81.36 | 81.86 | 53,655 | -2.63(-3.11%) |
May 23, 2023 | 84.36 | 85.73 | 84.36 | 84.49 | 70,041 | +0.13(+0.15%) |
May 22, 2023 | 85.42 | 85.55 | 83.93 | 84.36 | 67,165 | -0.57(-0.67%) |
May 19, 2023 | 85.67 | 86.19 | 84.40 | 84.93 | 53,156 | +0.59(+0.70%) |
May 18, 2023 | 85.20 | 85.84 | 83.46 | 84.34 | 96,799 | -1.35(-1.58%) |
May 17, 2023 | 85.46 | 86.59 | 84.73 | 85.69 | 154,089 | +0.37(+0.43%) |
May 16, 2023 | 85.83 | 86.28 | 85.29 | 85.32 | 97,370 | -1.29(-1.49%) |
May 15, 2023 | 86.13 | 87.62 | 85.67 | 86.61 | 135,578 | +0.41(+0.48%) |
May 12, 2023 | 82.22 | 86.62 | 82.09 | 86.20 | 140,150 | +4.75(+5.83%) |
May 11, 2023 | 82.69 | 83.45 | 81.44 | 81.45 | 104,455 | -2.46(-2.93%) |
May 10, 2023 | 84.50 | 84.50 | 82.39 | 83.91 | 80,608 | +0.39(+0.47%) |
May 09, 2023 | 82.77 | 84.79 | 81.72 | 83.52 | 87,668 | +0.14(+0.17%) |
May 08, 2023 | 88.25 | 88.35 | 83.20 | 83.38 | 107,535 | -4.56(-5.19%) |
May 05, 2023 | 84.47 | 89.17 | 84.16 | 87.94 | 122,512 | +5.43(+6.58%) |
May 04, 2023 | 89.19 | 89.19 | 74.43 | 82.51 | 376,477 | -12.27(-12.95%) |
May 03, 2023 | 95.96 | 97.02 | 94.78 | 94.78 | 96,860 | -0.98(-1.02%) |
May 02, 2023 | 98.82 | 98.82 | 94.21 | 95.76 | 73,017 | -3.61(-3.63%) |
May 01, 2023 | 97.98 | 99.54 | 97.98 | 99.37 | 70,880 | +1.30(+1.33%) |
Apr 28, 2023 | 95.48 | 98.31 | 95.19 | 98.07 | 85,724 | +1.94(+2.02%) |
Apr 27, 2023 | 96.29 | 96.74 | 95.11 | 96.13 | 42,784 | -0.12(-0.12%) |
Apr 26, 2023 | 98.32 | 98.32 | 95.71 | 96.25 | 59,921 | -2.23(-2.26%) |
Apr 25, 2023 | 100.10 | 100.43 | 98.47 | 98.48 | 53,310 | -2.67(-2.64%) |
Apr 24, 2023 | 102.24 | 103.07 | 100.88 | 101.15 | 74,462 | -1.38(-1.35%) |
Apr 21, 2023 | 103.28 | 103.69 | 101.72 | 102.53 | 67,294 | -1.11(-1.07%) |
Apr 20, 2023 | 103.70 | 103.89 | 102.05 | 103.64 | 211,914 | -0.61(-0.59%) |
Apr 19, 2023 | 103.38 | 104.46 | 102.83 | 104.25 | 52,533 | +0.21(+0.20%) |
Apr 18, 2023 | 103.29 | 104.24 | 102.72 | 104.04 | 60,677 | +1.12(+1.09%) |
Apr 17, 2023 | 102.75 | 103.16 | 101.68 | 102.92 | 59,989 | -0.36(-0.35%) |
Apr 14, 2023 | 103.24 | 104.06 | 102.49 | 103.28 | 57,697 | +0.62(+0.60%) |
Apr 13, 2023 | 101.22 | 102.70 | 101.18 | 102.66 | 60,845 | +1.26(+1.24%) |
Apr 12, 2023 | 99.42 | 101.85 | 99.42 | 101.40 | 61,365 | +2.14(+2.16%) |
Apr 11, 2023 | 99.92 | 101.24 | 99.22 | 99.26 | 57,531 | -0.24(-0.24%) |
Apr 10, 2023 | 99.06 | 100.27 | 98.92 | 99.50 | 84,670 | +0.42(+0.42%) |
Apr 06, 2023 | 98.63 | 99.50 | 97.98 | 99.08 | 60,335 | +0.61(+0.62%) |
Apr 05, 2023 | 97.99 | 98.55 | 97.35 | 98.47 | 73,117 | -0.44(-0.44%) |
Apr 04, 2023 | 102.00 | 102.40 | 98.01 | 98.91 | 87,249 | -3.13(-3.07%) |