Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 94.62 | 94.62 | 93.40 | 93.91 | 82,887 | +0.14(+0.15%) |
Jun 29, 2023 | 92.25 | 94.19 | 92.25 | 93.77 | 93,387 | +1.84(+2.00%) |
Jun 28, 2023 | 90.70 | 91.98 | 89.71 | 91.93 | 137,982 | +1.39(+1.53%) |
Jun 27, 2023 | 91.20 | 91.80 | 89.92 | 90.55 | 110,118 | -0.55(-0.60%) |
Jun 26, 2023 | 90.28 | 92.40 | 90.28 | 91.10 | 90,374 | +0.52(+0.57%) |
Jun 23, 2023 | 89.13 | 90.99 | 89.13 | 90.58 | 185,611 | +0.08(+0.09%) |
Jun 22, 2023 | 91.91 | 91.91 | 89.79 | 90.50 | 104,138 | -1.43(-1.56%) |
Jun 21, 2023 | 92.24 | 92.60 | 91.48 | 91.93 | 133,471 | -0.55(-0.60%) |
Jun 20, 2023 | 94.89 | 94.89 | 92.33 | 92.48 | 146,692 | -2.55(-2.68%) |
Jun 16, 2023 | 96.17 | 96.17 | 93.60 | 95.03 | 305,818 | -0.18(-0.19%) |
Jun 15, 2023 | 92.73 | 95.94 | 92.73 | 95.21 | 130,444 | +1.77(+1.89%) |
Jun 14, 2023 | 95.37 | 95.57 | 92.96 | 93.44 | 105,365 | -1.18(-1.25%) |
Jun 13, 2023 | 94.19 | 96.04 | 94.13 | 94.62 | 130,595 | +0.64(+0.68%) |
Jun 12, 2023 | 96.05 | 97.11 | 93.43 | 93.98 | 202,476 | -2.52(-2.61%) |
Jun 09, 2023 | 97.33 | 97.33 | 95.68 | 96.49 | 60,112 | -1.20(-1.23%) |
Jun 08, 2023 | 98.21 | 98.21 | 95.96 | 97.69 | 78,254 | -0.95(-0.97%) |
Jun 07, 2023 | 96.83 | 98.73 | 96.83 | 98.65 | 136,196 | +2.67(+2.79%) |
Jun 06, 2023 | 93.04 | 96.55 | 93.04 | 95.97 | 94,657 | +1.99(+2.11%) |
Jun 05, 2023 | 95.19 | 95.83 | 92.08 | 93.99 | 72,107 | -2.25(-2.34%) |
Jun 02, 2023 | 92.39 | 96.66 | 92.39 | 96.24 | 110,171 | +5.23(+5.74%) |
Jun 01, 2023 | 90.40 | 91.51 | 89.15 | 91.01 | 77,312 | +0.65(+0.72%) |
May 31, 2023 | 91.58 | 91.58 | 88.66 | 90.36 | 141,688 | -1.28(-1.39%) |
May 30, 2023 | 91.80 | 92.08 | 91.15 | 91.64 | 74,831 | -0.02(-0.03%) |
May 26, 2023 | 91.55 | 92.00 | 90.69 | 91.66 | 93,613 | +0.08(+0.09%) |
May 25, 2023 | 93.81 | 94.56 | 91.27 | 91.59 | 118,564 | -3.10(-3.28%) |
May 24, 2023 | 94.71 | 95.59 | 93.32 | 94.69 | 1,117,825 | -0.30(-0.32%) |
May 23, 2023 | 92.51 | 98.49 | 92.51 | 94.99 | 362,203 | +3.11(+3.39%) |
May 22, 2023 | 89.46 | 92.27 | 88.83 | 91.88 | 157,000 | +2.59(+2.91%) |
May 19, 2023 | 90.39 | 90.63 | 88.75 | 89.29 | 64,440 | +0.07(+0.08%) |
May 18, 2023 | 88.34 | 89.70 | 88.11 | 89.22 | 62,859 | +0.44(+0.50%) |
May 17, 2023 | 88.06 | 89.40 | 87.58 | 88.78 | 78,666 | +1.06(+1.21%) |
May 16, 2023 | 88.60 | 88.87 | 87.70 | 87.72 | 72,013 | -1.30(-1.46%) |
May 15, 2023 | 88.62 | 89.18 | 88.20 | 89.02 | 62,031 | +0.87(+0.99%) |
May 12, 2023 | 87.86 | 88.65 | 86.72 | 88.15 | 118,136 | +0.18(+0.20%) |
May 11, 2023 | 87.22 | 88.66 | 87.13 | 87.97 | 70,695 | -0.23(-0.26%) |
May 10, 2023 | 88.42 | 88.52 | 87.20 | 88.20 | 87,536 | +0.98(+1.12%) |
May 09, 2023 | 88.34 | 88.37 | 86.88 | 87.22 | 109,998 | -1.97(-2.21%) |
May 08, 2023 | 90.15 | 91.15 | 87.78 | 89.19 | 79,844 | -0.87(-0.97%) |
May 05, 2023 | 89.92 | 90.59 | 89.42 | 90.06 | 85,559 | +1.41(+1.59%) |
May 04, 2023 | 87.43 | 88.99 | 86.68 | 88.65 | 112,865 | +0.39(+0.44%) |
May 03, 2023 | 88.10 | 89.25 | 87.52 | 88.26 | 123,700 | +0.20(+0.22%) |
May 02, 2023 | 87.48 | 88.17 | 85.27 | 88.06 | 117,731 | -0.12(-0.13%) |
May 01, 2023 | 89.87 | 90.86 | 87.76 | 88.18 | 99,685 | -2.08(-2.30%) |
Apr 28, 2023 | 89.55 | 91.01 | 89.37 | 90.25 | 303,372 | +0.54(+0.60%) |
Apr 27, 2023 | 86.90 | 89.75 | 86.70 | 89.72 | 120,379 | +2.36(+2.70%) |
Apr 26, 2023 | 87.73 | 89.62 | 86.88 | 87.36 | 106,590 | -1.24(-1.40%) |
Apr 25, 2023 | 96.05 | 96.05 | 86.34 | 88.60 | 146,898 | -8.63(-8.88%) |
Apr 24, 2023 | 96.12 | 97.43 | 96.03 | 97.23 | 46,899 | +0.73(+0.76%) |
Apr 21, 2023 | 97.70 | 97.70 | 95.37 | 96.50 | 68,100 | -0.51(-0.52%) |
Apr 20, 2023 | 96.71 | 97.60 | 95.87 | 97.01 | 79,257 | -0.58(-0.59%) |
Apr 19, 2023 | 97.01 | 97.65 | 96.80 | 97.59 | 65,634 | +0.22(+0.22%) |
Apr 18, 2023 | 98.46 | 98.46 | 96.49 | 97.37 | 57,110 | -0.54(-0.55%) |
Apr 17, 2023 | 97.50 | 98.51 | 96.70 | 97.91 | 55,192 | +0.30(+0.31%) |
Apr 14, 2023 | 99.23 | 99.65 | 97.02 | 97.61 | 64,846 | -0.80(-0.82%) |
Apr 13, 2023 | 98.14 | 99.15 | 96.59 | 98.41 | 65,648 | +0.40(+0.41%) |
Apr 12, 2023 | 99.65 | 100.34 | 97.94 | 98.01 | 63,133 | -1.03(-1.04%) |
Apr 11, 2023 | 100.30 | 101.62 | 98.82 | 99.04 | 116,164 | -1.04(-1.04%) |
Apr 10, 2023 | 98.27 | 101.06 | 98.09 | 100.07 | 62,428 | +1.30(+1.32%) |
Apr 06, 2023 | 99.51 | 99.51 | 98.29 | 98.77 | 48,868 | -0.42(-0.42%) |
Apr 05, 2023 | 98.62 | 99.28 | 98.19 | 99.19 | 54,236 | +0.16(+0.16%) |
Apr 04, 2023 | 100.47 | 100.47 | 97.89 | 99.04 | 70,250 | -1.68(-1.67%) |