Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 86.68 | 86.78 | 84.21 | 84.61 | 3,067,311 | -1.12(-1.31%) |
Jun 29, 2023 | 87.49 | 87.95 | 84.94 | 85.73 | 1,954,434 | -1.72(-1.97%) |
Jun 28, 2023 | 87.26 | 88.88 | 86.04 | 87.45 | 1,998,329 | -0.04(-0.05%) |
Jun 27, 2023 | 85.15 | 87.85 | 85.09 | 87.49 | 2,525,718 | +2.92(+3.45%) |
Jun 26, 2023 | 88.64 | 89.65 | 84.50 | 84.57 | 4,034,969 | -4.36(-4.90%) |
Jun 23, 2023 | 91.28 | 91.92 | 88.81 | 88.93 | 4,769,791 | -3.21(-3.48%) |
Jun 22, 2023 | 93.78 | 93.84 | 91.21 | 92.14 | 2,838,774 | -2.49(-2.63%) |
Jun 21, 2023 | 95.66 | 97.03 | 93.92 | 94.63 | 2,982,486 | -1.56(-1.62%) |
Jun 20, 2023 | 95.11 | 98.00 | 94.78 | 96.19 | 3,247,740 | +1.59(+1.68%) |
Jun 16, 2023 | 96.46 | 96.50 | 93.32 | 94.60 | 4,247,961 | -1.37(-1.43%) |
Jun 15, 2023 | 94.42 | 96.65 | 93.37 | 95.97 | 2,423,824 | +0.91(+0.96%) |
Jun 14, 2023 | 93.12 | 95.50 | 92.54 | 95.06 | 3,085,801 | +2.22(+2.39%) |
Jun 13, 2023 | 91.26 | 93.51 | 89.85 | 92.84 | 3,639,155 | +2.33(+2.57%) |
Jun 12, 2023 | 91.89 | 91.89 | 87.64 | 90.51 | 3,499,124 | -0.73(-0.80%) |
Jun 09, 2023 | 91.87 | 93.59 | 90.40 | 91.24 | 5,626,729 | +3.68(+4.20%) |
Jun 08, 2023 | 86.39 | 87.98 | 84.74 | 87.56 | 2,707,504 | -0.01(-0.01%) |
Jun 07, 2023 | 91.79 | 92.74 | 87.31 | 87.57 | 3,302,505 | -2.48(-2.75%) |
Jun 06, 2023 | 85.26 | 91.80 | 85.22 | 90.05 | 4,286,132 | +4.80(+5.63%) |
Jun 05, 2023 | 84.86 | 87.07 | 84.57 | 85.25 | 2,740,556 | +0.24(+0.28%) |
Jun 02, 2023 | 83.34 | 86.24 | 82.80 | 85.01 | 3,539,626 | +3.02(+3.68%) |
Jun 01, 2023 | 81.25 | 82.58 | 80.70 | 81.99 | 3,398,009 | +0.94(+1.16%) |
May 31, 2023 | 82.23 | 83.55 | 80.44 | 81.05 | 5,132,367 | -1.44(-1.75%) |
May 30, 2023 | 86.13 | 86.28 | 82.38 | 82.49 | 3,374,718 | -3.04(-3.55%) |
May 26, 2023 | 86.68 | 87.34 | 84.95 | 85.53 | 3,456,953 | -0.70(-0.81%) |
May 25, 2023 | 87.76 | 88.40 | 84.92 | 86.23 | 2,387,320 | -1.43(-1.63%) |
May 24, 2023 | 88.25 | 88.69 | 86.01 | 87.66 | 2,220,807 | -0.37(-0.42%) |
May 23, 2023 | 89.49 | 90.78 | 87.92 | 88.03 | 3,165,275 | -1.99(-2.21%) |
May 22, 2023 | 88.95 | 90.78 | 88.00 | 90.02 | 3,309,163 | +0.92(+1.03%) |
May 19, 2023 | 92.50 | 92.50 | 88.23 | 89.10 | 4,037,458 | -3.29(-3.56%) |
May 18, 2023 | 94.64 | 94.69 | 90.85 | 92.39 | 4,322,186 | -2.60(-2.74%) |
May 17, 2023 | 92.63 | 96.49 | 91.09 | 94.99 | 3,457,334 | +2.34(+2.53%) |
May 16, 2023 | 95.01 | 95.17 | 91.34 | 92.65 | 3,884,156 | -5.20(-5.31%) |
May 15, 2023 | 94.17 | 98.11 | 93.50 | 97.85 | 4,105,874 | +3.17(+3.35%) |
May 12, 2023 | 96.61 | 97.89 | 94.11 | 94.68 | 3,788,195 | -1.68(-1.74%) |
May 11, 2023 | 95.13 | 96.56 | 94.03 | 96.36 | 2,263,116 | +1.52(+1.60%) |
May 10, 2023 | 94.08 | 95.68 | 92.65 | 94.84 | 2,616,583 | +2.13(+2.30%) |
May 09, 2023 | 91.84 | 93.42 | 91.62 | 92.71 | 2,520,156 | -0.07(-0.08%) |
May 08, 2023 | 90.13 | 95.49 | 90.06 | 92.78 | 4,801,894 | +2.78(+3.09%) |
May 05, 2023 | 93.70 | 95.86 | 89.14 | 90.00 | 6,998,281 | -2.55(-2.76%) |
May 04, 2023 | 96.54 | 96.84 | 90.74 | 92.55 | 8,314,330 | -6.42(-6.48%) |
May 03, 2023 | 99.19 | 102.31 | 98.06 | 98.97 | 6,527,381 | -0.22(-0.23%) |
May 02, 2023 | 94.56 | 99.64 | 94.38 | 99.19 | 3,597,214 | +2.92(+3.03%) |
May 01, 2023 | 100.36 | 100.91 | 95.44 | 96.27 | 3,942,940 | -4.76(-4.71%) |
Apr 28, 2023 | 100.69 | 101.20 | 98.71 | 101.03 | 2,525,708 | +0.54(+0.54%) |
Apr 27, 2023 | 100.21 | 101.38 | 99.24 | 100.49 | 3,125,112 | +2.72(+2.78%) |
Apr 26, 2023 | 99.35 | 100.64 | 97.35 | 97.77 | 2,256,031 | -0.60(-0.61%) |
Apr 25, 2023 | 101.73 | 102.32 | 98.11 | 98.37 | 2,132,545 | -4.47(-4.35%) |
Apr 24, 2023 | 102.63 | 103.25 | 101.56 | 102.84 | 2,708,429 | +0.79(+0.77%) |
Apr 21, 2023 | 102.45 | 103.17 | 101.34 | 102.05 | 2,321,866 | -0.19(-0.19%) |
Apr 20, 2023 | 100.76 | 104.93 | 100.60 | 102.24 | 2,673,157 | -0.14(-0.14%) |
Apr 19, 2023 | 100.62 | 103.50 | 100.50 | 102.38 | 2,383,417 | +0.25(+0.24%) |
Apr 18, 2023 | 104.25 | 104.73 | 101.89 | 102.13 | 1,972,089 | -0.99(-0.96%) |
Apr 17, 2023 | 102.49 | 103.55 | 102.08 | 103.12 | 1,824,644 | +0.62(+0.60%) |
Apr 14, 2023 | 100.34 | 103.63 | 99.67 | 102.50 | 2,749,848 | +1.78(+1.77%) |
Apr 13, 2023 | 101.50 | 101.99 | 99.79 | 100.72 | 2,788,100 | +0.56(+0.56%) |
Apr 12, 2023 | 105.22 | 105.29 | 99.41 | 100.16 | 2,887,223 | -3.48(-3.36%) |
Apr 11, 2023 | 102.74 | 104.67 | 101.81 | 103.64 | 1,902,722 | +0.60(+0.58%) |
Apr 10, 2023 | 103.64 | 104.36 | 101.66 | 103.04 | 2,787,046 | -1.02(-0.98%) |
Apr 06, 2023 | 103.96 | 104.72 | 100.74 | 104.06 | 3,123,794 | -1.21(-1.15%) |
Apr 05, 2023 | 108.72 | 108.80 | 104.40 | 105.27 | 2,723,177 | -4.36(-3.98%) |
Apr 04, 2023 | 114.71 | 114.73 | 109.30 | 109.63 | 4,972,753 | +1.38(+1.27%) |