Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 1284 | 1295 | 1271 | 1280 | 85,527 | +10.06(+0.79%) |
Jun 29, 2023 | 1238 | 1275 | 1229 | 1270 | 93,435 | +47.95(+3.92%) |
Jun 28, 2023 | 1192 | 1227 | 1186 | 1222 | 94,984 | +41.41(+3.51%) |
Jun 27, 2023 | 1188 | 1204 | 1178 | 1181 | 98,845 | -5.41(-0.46%) |
Jun 26, 2023 | 1205 | 1232 | 1182 | 1186 | 126,976 | -19.14(-1.59%) |
Jun 23, 2023 | 1205 | 1220 | 1193 | 1205 | 141,064 | -11.12(-0.91%) |
Jun 22, 2023 | 1240 | 1245 | 1213 | 1216 | 101,594 | -32.56(-2.61%) |
Jun 21, 2023 | 1272 | 1273 | 1247 | 1249 | 97,752 | -23.50(-1.85%) |
Jun 20, 2023 | 1279 | 1286 | 1261 | 1272 | 74,707 | -7.23(-0.57%) |
Jun 16, 2023 | 1298 | 1298 | 1269 | 1280 | 182,778 | -15.61(-1.21%) |
Jun 15, 2023 | 1270 | 1303 | 1270 | 1295 | 111,860 | +17.89(+1.40%) |
Jun 14, 2023 | 1301 | 1314 | 1271 | 1277 | 131,229 | -24.13(-1.85%) |
Jun 13, 2023 | 1277 | 1304 | 1270 | 1301 | 126,246 | +36.17(+2.86%) |
Jun 12, 2023 | 1271 | 1288 | 1245 | 1265 | 153,152 | -16.30(-1.27%) |
Jun 09, 2023 | 1269 | 1292 | 1259 | 1281 | 67,258 | +1.51(+0.12%) |
Jun 08, 2023 | 1265 | 1284 | 1255 | 1280 | 79,313 | +6.82(+0.54%) |
Jun 07, 2023 | 1280 | 1300 | 1269 | 1273 | 115,422 | -12.06(-0.94%) |
Jun 06, 2023 | 1256 | 1302 | 1252 | 1285 | 122,737 | +31.97(+2.55%) |
Jun 05, 2023 | 1294 | 1294 | 1247 | 1253 | 131,710 | -41.26(-3.19%) |
Jun 02, 2023 | 1278 | 1316 | 1278 | 1294 | 86,242 | +28.12(+2.22%) |
Jun 01, 2023 | 1251 | 1270 | 1243 | 1266 | 102,081 | +22.57(+1.81%) |
May 31, 2023 | 1264 | 1273 | 1225 | 1244 | 171,779 | -21.88(-1.73%) |
May 30, 2023 | 1279 | 1279 | 1244 | 1266 | 134,396 | -3.25(-0.26%) |
May 26, 2023 | 1261 | 1271 | 1241 | 1269 | 109,913 | +4.84(+0.38%) |
May 25, 2023 | 1290 | 1295 | 1263 | 1264 | 129,327 | -24.37(-1.89%) |
May 24, 2023 | 1290 | 1298 | 1276 | 1288 | 168,354 | -5.50(-0.43%) |
May 23, 2023 | 1296 | 1316 | 1281 | 1294 | 161,105 | -8.58(-0.66%) |
May 22, 2023 | 1309 | 1310 | 1290 | 1303 | 165,951 | +0.84(+0.06%) |
May 19, 2023 | 1321 | 1331 | 1293 | 1302 | 116,682 | -15.03(-1.14%) |
May 18, 2023 | 1318 | 1341 | 1305 | 1317 | 221,623 | +2.39(+0.18%) |
May 17, 2023 | 1271 | 1314 | 1268 | 1314 | 233,611 | +57.19(+4.55%) |
May 16, 2023 | 1250 | 1279 | 1250 | 1257 | 150,132 | -4.61(-0.37%) |
May 15, 2023 | 1240 | 1281 | 1235 | 1262 | 211,823 | +29.68(+2.41%) |
May 12, 2023 | 1244 | 1255 | 1213 | 1232 | 218,951 | +2.28(+0.19%) |
May 11, 2023 | 1190 | 1249 | 1149 | 1230 | 299,054 | +58.35(+4.98%) |
May 10, 2023 | 1212 | 1248 | 1146 | 1171 | 423,450 | +81.22(+7.45%) |
May 09, 2023 | 1082 | 1104 | 1071 | 1090 | 184,124 | +3.65(+0.34%) |
May 08, 2023 | 1047 | 1098 | 1039 | 1087 | 277,852 | +86.18(+8.61%) |
May 05, 2023 | 976.76 | 1002 | 962.81 | 1000 | 202,080 | +46.06(+4.83%) |
May 04, 2023 | 983.09 | 984.73 | 942.19 | 954.35 | 256,344 | -41.48(-4.17%) |
May 03, 2023 | 984.05 | 1021 | 984.05 | 995.84 | 138,597 | +5.50(+0.56%) |
May 02, 2023 | 1006 | 1006 | 971.90 | 990.34 | 209,825 | -21.37(-2.11%) |
May 01, 2023 | 1005 | 1029 | 997.05 | 1012 | 159,302 | +7.85(+0.78%) |
Apr 28, 2023 | 991.21 | 1004 | 983.50 | 1004 | 177,882 | +8.05(+0.81%) |
Apr 27, 2023 | 1000 | 1013 | 991.71 | 995.80 | 123,588 | -2.08(-0.21%) |
Apr 26, 2023 | 977.53 | 1007 | 977.53 | 997.88 | 190,734 | +11.09(+1.12%) |
Apr 25, 2023 | 1004 | 1013 | 981.44 | 986.79 | 194,366 | -26.29(-2.60%) |
Apr 24, 2023 | 1029 | 1030 | 1013 | 1013 | 148,652 | -19.17(-1.86%) |
Apr 21, 2023 | 1033 | 1048 | 1019 | 1032 | 185,589 | -4.35(-0.42%) |
Apr 20, 2023 | 1052 | 1088 | 1024 | 1037 | 185,809 | -23.28(-2.20%) |
Apr 19, 2023 | 1008 | 1063 | 997.99 | 1060 | 201,996 | +49.38(+4.89%) |
Apr 18, 2023 | 1001 | 1018 | 988.16 | 1010 | 189,333 | +15.81(+1.59%) |
Apr 17, 2023 | 966.82 | 1003 | 961.82 | 994.69 | 151,045 | +20.94(+2.15%) |
Apr 14, 2023 | 996.69 | 996.69 | 971.71 | 973.75 | 95,138 | -12.29(-1.25%) |
Apr 13, 2023 | 981.73 | 1002 | 972.30 | 986.04 | 163,500 | +12.61(+1.30%) |
Apr 12, 2023 | 983.69 | 988.59 | 967.30 | 973.43 | 146,017 | -6.52(-0.67%) |
Apr 11, 2023 | 996.65 | 996.65 | 978.25 | 979.95 | 144,834 | -10.50(-1.06%) |
Apr 10, 2023 | 989.71 | 1002 | 983.27 | 990.44 | 151,043 | -5.11(-0.51%) |
Apr 06, 2023 | 979.07 | 995.86 | 979.07 | 995.56 | 233,755 | +1.99(+0.20%) |
Apr 05, 2023 | 964.80 | 1013 | 963.97 | 993.56 | 360,947 | +40.33(+4.23%) |
Apr 04, 2023 | 955.07 | 958.00 | 939.09 | 953.24 | 161,602 | +5.59(+0.59%) |