Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 103.01 | 103.05 | 102.17 | 102.56 | 918,245 | +0.52(+0.51%) |
Jun 29, 2023 | 100.64 | 102.53 | 100.60 | 102.04 | 996,081 | +1.65(+1.65%) |
Jun 28, 2023 | 99.57 | 100.87 | 98.76 | 100.38 | 1,256,716 | +1.40(+1.41%) |
Jun 27, 2023 | 96.37 | 99.31 | 96.17 | 98.99 | 1,173,436 | +2.60(+2.70%) |
Jun 26, 2023 | 95.88 | 96.95 | 95.70 | 96.39 | 638,205 | +0.72(+0.75%) |
Jun 23, 2023 | 95.76 | 96.20 | 95.10 | 95.67 | 1,503,715 | -1.08(-1.12%) |
Jun 22, 2023 | 98.01 | 98.01 | 95.73 | 96.75 | 1,108,010 | -1.54(-1.56%) |
Jun 21, 2023 | 97.21 | 98.61 | 97.02 | 98.29 | 1,106,883 | +0.95(+0.98%) |
Jun 20, 2023 | 97.65 | 97.89 | 96.58 | 97.33 | 1,188,049 | -1.19(-1.21%) |
Jun 16, 2023 | 99.28 | 99.30 | 97.82 | 98.52 | 2,081,628 | -0.08(-0.08%) |
Jun 15, 2023 | 96.29 | 98.71 | 96.29 | 98.60 | 1,085,471 | +1.88(+1.94%) |
Jun 14, 2023 | 96.47 | 97.51 | 96.05 | 96.72 | 1,328,033 | +0.93(+0.97%) |
Jun 13, 2023 | 93.36 | 95.83 | 93.36 | 95.80 | 886,936 | +2.51(+2.69%) |
Jun 12, 2023 | 94.19 | 94.66 | 92.93 | 93.29 | 827,980 | -0.90(-0.95%) |
Jun 09, 2023 | 94.25 | 94.89 | 93.91 | 94.18 | 879,354 | +0.21(+0.22%) |
Jun 08, 2023 | 94.96 | 95.11 | 93.33 | 93.98 | 911,633 | -1.38(-1.45%) |
Jun 07, 2023 | 93.75 | 95.69 | 93.29 | 95.35 | 968,844 | +1.95(+2.09%) |
Jun 06, 2023 | 91.80 | 93.82 | 91.79 | 93.41 | 1,062,324 | +0.97(+1.05%) |
Jun 05, 2023 | 92.87 | 93.30 | 91.51 | 92.43 | 1,291,926 | -0.44(-0.48%) |
Jun 02, 2023 | 90.95 | 93.28 | 90.95 | 92.87 | 1,111,799 | +3.16(+3.52%) |
Jun 01, 2023 | 89.12 | 90.64 | 89.12 | 89.71 | 1,418,862 | +0.78(+0.87%) |
May 31, 2023 | 91.79 | 91.99 | 88.76 | 88.94 | 2,466,159 | -3.65(-3.94%) |
May 30, 2023 | 92.14 | 93.07 | 91.14 | 92.59 | 1,557,129 | +0.89(+0.97%) |
May 26, 2023 | 91.28 | 92.12 | 90.76 | 91.70 | 1,419,143 | +0.68(+0.75%) |
May 25, 2023 | 87.87 | 91.90 | 87.75 | 91.02 | 1,871,486 | +2.94(+3.34%) |
May 24, 2023 | 88.37 | 89.15 | 87.42 | 88.08 | 1,236,891 | -0.83(-0.93%) |
May 23, 2023 | 89.33 | 90.92 | 88.82 | 88.91 | 1,050,938 | -0.31(-0.34%) |
May 22, 2023 | 89.18 | 89.77 | 88.39 | 89.21 | 1,144,862 | +0.39(+0.44%) |
May 19, 2023 | 88.16 | 89.21 | 87.59 | 88.82 | 1,496,683 | +1.13(+1.29%) |
May 18, 2023 | 86.20 | 87.93 | 85.93 | 87.69 | 910,625 | +1.73(+2.02%) |
May 17, 2023 | 85.09 | 86.47 | 84.48 | 85.95 | 887,851 | +1.57(+1.85%) |
May 16, 2023 | 84.84 | 85.41 | 84.32 | 84.39 | 927,590 | -0.88(-1.03%) |
May 15, 2023 | 83.77 | 85.33 | 83.31 | 85.26 | 964,950 | +2.18(+2.62%) |
May 12, 2023 | 84.65 | 84.90 | 82.74 | 83.09 | 784,388 | -0.62(-0.74%) |
May 11, 2023 | 83.24 | 84.34 | 83.20 | 83.71 | 777,852 | -0.55(-0.65%) |
May 10, 2023 | 86.00 | 86.14 | 83.49 | 84.26 | 1,415,728 | -0.74(-0.87%) |
May 09, 2023 | 84.05 | 85.40 | 83.96 | 85.00 | 1,288,306 | +0.21(+0.24%) |
May 08, 2023 | 85.90 | 86.10 | 84.49 | 84.79 | 1,079,631 | -0.06(-0.07%) |
May 05, 2023 | 84.09 | 86.02 | 83.95 | 84.85 | 1,278,917 | +2.70(+3.28%) |
May 04, 2023 | 81.97 | 82.37 | 80.72 | 82.15 | 1,721,129 | -0.87(-1.04%) |
May 03, 2023 | 85.49 | 86.29 | 82.91 | 83.02 | 1,296,946 | -2.18(-2.55%) |
May 02, 2023 | 87.97 | 87.97 | 83.85 | 85.20 | 1,691,882 | -3.16(-3.58%) |
May 01, 2023 | 89.39 | 89.67 | 88.10 | 88.36 | 1,555,088 | -0.76(-0.85%) |
Apr 28, 2023 | 87.28 | 89.18 | 87.18 | 89.11 | 3,182,191 | +1.12(+1.28%) |
Apr 27, 2023 | 89.27 | 89.27 | 84.38 | 87.99 | 4,700,010 | -2.77(-3.05%) |
Apr 26, 2023 | 89.16 | 91.28 | 89.16 | 90.76 | 1,766,602 | +0.82(+0.91%) |
Apr 25, 2023 | 93.12 | 93.12 | 89.70 | 89.94 | 1,802,106 | -4.09(-4.35%) |
Apr 24, 2023 | 94.39 | 94.86 | 93.06 | 94.04 | 945,769 | -0.23(-0.24%) |
Apr 21, 2023 | 94.34 | 94.34 | 93.03 | 94.26 | 717,428 | -0.41(-0.44%) |
Apr 20, 2023 | 94.55 | 95.06 | 94.09 | 94.67 | 757,067 | -0.70(-0.73%) |
Apr 19, 2023 | 94.85 | 95.83 | 94.35 | 95.37 | 1,280,948 | +0.07(+0.07%) |
Apr 18, 2023 | 93.91 | 95.77 | 93.42 | 95.30 | 1,791,174 | +0.94(+0.99%) |
Apr 17, 2023 | 91.58 | 94.42 | 90.62 | 94.37 | 1,492,441 | +2.24(+2.44%) |
Apr 14, 2023 | 93.05 | 93.79 | 91.71 | 92.13 | 2,004,545 | +0.72(+0.79%) |
Apr 13, 2023 | 90.65 | 91.73 | 89.91 | 91.41 | 1,253,748 | +0.77(+0.85%) |
Apr 12, 2023 | 91.18 | 91.93 | 90.32 | 90.64 | 1,116,281 | -0.54(-0.59%) |
Apr 11, 2023 | 90.56 | 91.68 | 89.74 | 91.18 | 1,162,037 | +1.35(+1.50%) |
Apr 10, 2023 | 87.75 | 90.09 | 87.69 | 89.83 | 1,109,232 | +1.88(+2.14%) |
Apr 06, 2023 | 88.50 | 89.43 | 87.17 | 87.95 | 1,354,597 | -0.42(-0.48%) |
Apr 05, 2023 | 87.42 | 88.47 | 87.28 | 88.38 | 1,195,845 | -0.37(-0.42%) |
Apr 04, 2023 | 91.04 | 91.34 | 87.53 | 88.75 | 1,752,696 | -1.91(-2.11%) |