Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 102.06 | 102.39 | 101.17 | 102.03 | 1,067,552 | +0.69(+0.68%) |
Jun 29, 2023 | 101.30 | 101.57 | 99.79 | 101.34 | 755,618 | +0.68(+0.68%) |
Jun 28, 2023 | 100.39 | 102.00 | 100.07 | 100.66 | 1,018,684 | -1.37(-1.34%) |
Jun 27, 2023 | 98.80 | 102.19 | 98.03 | 102.03 | 997,389 | +3.26(+3.30%) |
Jun 26, 2023 | 97.75 | 100.35 | 97.74 | 98.77 | 1,016,930 | +1.45(+1.49%) |
Jun 23, 2023 | 99.05 | 99.49 | 96.78 | 97.32 | 1,622,870 | -3.70(-3.66%) |
Jun 22, 2023 | 100.29 | 101.22 | 99.49 | 101.02 | 1,043,638 | +0.22(+0.22%) |
Jun 21, 2023 | 102.33 | 102.42 | 100.25 | 100.80 | 987,466 | -2.06(-2.00%) |
Jun 20, 2023 | 102.36 | 103.35 | 101.87 | 102.86 | 1,121,207 | +0.24(+0.23%) |
Jun 16, 2023 | 104.14 | 104.15 | 102.12 | 102.62 | 3,468,747 | +0.11(+0.11%) |
Jun 15, 2023 | 101.88 | 103.29 | 101.31 | 102.51 | 992,838 | -1.09(-1.05%) |
Jun 14, 2023 | 102.43 | 104.45 | 102.00 | 103.60 | 1,210,177 | +0.72(+0.70%) |
Jun 13, 2023 | 102.17 | 103.43 | 101.69 | 102.88 | 1,332,590 | +2.28(+2.27%) |
Jun 12, 2023 | 98.61 | 100.72 | 98.22 | 100.60 | 732,281 | +2.24(+2.28%) |
Jun 09, 2023 | 100.50 | 100.71 | 97.90 | 98.36 | 731,477 | -0.68(-0.69%) |
Jun 08, 2023 | 99.72 | 99.89 | 98.30 | 99.04 | 801,410 | +0.28(+0.28%) |
Jun 07, 2023 | 97.50 | 100.42 | 97.19 | 98.76 | 916,545 | +1.89(+1.95%) |
Jun 06, 2023 | 95.23 | 98.65 | 95.23 | 96.87 | 878,251 | +0.97(+1.01%) |
Jun 05, 2023 | 97.45 | 97.70 | 95.06 | 95.90 | 1,164,121 | -2.14(-2.18%) |
Jun 02, 2023 | 98.82 | 99.36 | 96.81 | 98.04 | 951,014 | -0.39(-0.40%) |
Jun 01, 2023 | 98.00 | 99.61 | 95.69 | 98.43 | 1,276,076 | +1.17(+1.20%) |
May 31, 2023 | 97.83 | 99.21 | 96.60 | 97.26 | 1,437,148 | -2.02(-2.03%) |
May 30, 2023 | 102.37 | 102.54 | 98.99 | 99.28 | 1,243,719 | -0.76(-0.76%) |
May 26, 2023 | 95.00 | 100.50 | 94.76 | 100.04 | 1,678,518 | +5.75(+6.10%) |
May 25, 2023 | 93.32 | 94.69 | 91.28 | 94.29 | 1,911,761 | +0.54(+0.58%) |
May 24, 2023 | 92.56 | 93.97 | 91.60 | 93.75 | 1,109,399 | -0.37(-0.39%) |
May 23, 2023 | 93.84 | 96.16 | 93.72 | 94.12 | 883,398 | -2.00(-2.08%) |
May 22, 2023 | 93.84 | 96.74 | 93.84 | 96.12 | 934,729 | +1.08(+1.14%) |
May 19, 2023 | 95.00 | 95.26 | 93.91 | 95.04 | 1,316,281 | +0.02(+0.02%) |
May 18, 2023 | 93.19 | 95.22 | 92.45 | 95.02 | 1,043,247 | +2.54(+2.75%) |
May 17, 2023 | 90.73 | 92.83 | 90.25 | 92.48 | 1,147,217 | +1.89(+2.09%) |
May 16, 2023 | 92.85 | 93.48 | 90.49 | 90.59 | 906,502 | -2.43(-2.61%) |
May 15, 2023 | 90.30 | 93.18 | 89.74 | 93.02 | 1,258,547 | +2.78(+3.08%) |
May 12, 2023 | 90.65 | 91.09 | 89.22 | 90.24 | 1,141,067 | -0.32(-0.35%) |
May 11, 2023 | 92.35 | 92.63 | 90.42 | 90.56 | 1,319,914 | -2.03(-2.19%) |
May 10, 2023 | 94.33 | 94.52 | 91.60 | 92.59 | 1,469,905 | -0.55(-0.59%) |
May 09, 2023 | 91.80 | 93.83 | 90.74 | 93.14 | 1,733,284 | -1.03(-1.09%) |
May 08, 2023 | 92.29 | 94.46 | 92.00 | 94.17 | 1,584,896 | +1.26(+1.36%) |
May 05, 2023 | 94.14 | 94.85 | 92.17 | 92.91 | 2,137,929 | -1.08(-1.15%) |
May 04, 2023 | 102.27 | 102.78 | 92.37 | 93.99 | 3,258,027 | +0.37(+0.40%) |
May 03, 2023 | 92.32 | 95.71 | 92.28 | 93.62 | 1,932,353 | +0.19(+0.20%) |
May 02, 2023 | 93.00 | 93.86 | 91.99 | 93.43 | 1,083,741 | +0.59(+0.64%) |
May 01, 2023 | 91.90 | 93.24 | 91.79 | 92.84 | 1,176,819 | +0.76(+0.83%) |
Apr 28, 2023 | 91.03 | 92.39 | 90.55 | 92.08 | 1,199,664 | +1.75(+1.94%) |
Apr 27, 2023 | 89.48 | 90.57 | 87.79 | 90.33 | 1,576,438 | +0.54(+0.60%) |
Apr 26, 2023 | 90.34 | 90.61 | 88.88 | 89.79 | 1,117,025 | +0.10(+0.11%) |
Apr 25, 2023 | 91.28 | 91.69 | 89.47 | 89.69 | 1,077,785 | -2.32(-2.52%) |
Apr 24, 2023 | 92.64 | 93.11 | 91.30 | 92.01 | 807,871 | -0.94(-1.01%) |
Apr 21, 2023 | 92.20 | 93.04 | 91.29 | 92.95 | 1,239,341 | -0.02(-0.02%) |
Apr 20, 2023 | 91.53 | 94.14 | 91.53 | 92.97 | 977,674 | +0.37(+0.40%) |
Apr 19, 2023 | 92.58 | 93.16 | 91.51 | 92.60 | 880,541 | -0.93(-0.99%) |
Apr 18, 2023 | 94.28 | 95.00 | 92.80 | 93.53 | 928,543 | -0.09(-0.10%) |
Apr 17, 2023 | 92.75 | 93.84 | 92.29 | 93.62 | 808,428 | +0.04(+0.04%) |
Apr 14, 2023 | 93.09 | 94.50 | 92.49 | 93.58 | 884,979 | -0.04(-0.04%) |
Apr 13, 2023 | 93.54 | 94.26 | 92.78 | 93.62 | 746,128 | +0.08(+0.09%) |
Apr 12, 2023 | 95.77 | 95.88 | 93.25 | 93.54 | 873,411 | -1.56(-1.64%) |
Apr 11, 2023 | 95.71 | 95.91 | 94.89 | 95.10 | 1,136,541 | -0.10(-0.11%) |
Apr 10, 2023 | 94.05 | 95.76 | 93.58 | 95.20 | 1,240,881 | +0.47(+0.50%) |
Apr 06, 2023 | 94.13 | 95.41 | 93.91 | 94.73 | 1,987,334 | -0.27(-0.28%) |
Apr 05, 2023 | 96.50 | 96.50 | 94.56 | 95.00 | 1,711,987 | -2.25(-2.31%) |
Apr 04, 2023 | 101.01 | 101.34 | 96.47 | 97.25 | 888,237 | -3.62(-3.59%) |