Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 99.23 | 101.85 | 98.95 | 100.86 | 589,069 | +2.44(+2.48%) |
Jun 29, 2023 | 98.81 | 99.17 | 96.95 | 98.42 | 495,791 | -0.83(-0.84%) |
Jun 28, 2023 | 99.82 | 100.02 | 98.59 | 99.26 | 388,052 | -0.32(-0.32%) |
Jun 27, 2023 | 97.08 | 99.66 | 96.75 | 99.57 | 399,304 | +2.72(+2.81%) |
Jun 26, 2023 | 96.82 | 98.06 | 96.82 | 96.86 | 438,240 | +0.20(+0.21%) |
Jun 23, 2023 | 97.68 | 98.19 | 96.26 | 96.66 | 961,101 | -2.03(-2.06%) |
Jun 22, 2023 | 98.23 | 100.26 | 96.97 | 98.69 | 873,497 | +1.66(+1.71%) |
Jun 21, 2023 | 95.86 | 97.86 | 95.27 | 97.03 | 558,571 | +0.52(+0.53%) |
Jun 20, 2023 | 95.71 | 96.97 | 95.25 | 96.52 | 439,216 | +0.18(+0.19%) |
Jun 16, 2023 | 96.81 | 96.81 | 95.17 | 96.34 | 1,330,634 | -0.26(-0.27%) |
Jun 15, 2023 | 95.46 | 96.95 | 95.24 | 96.60 | 588,035 | +0.94(+0.98%) |
Jun 14, 2023 | 96.73 | 97.55 | 94.88 | 95.66 | 721,798 | -1.29(-1.33%) |
Jun 13, 2023 | 96.63 | 98.11 | 96.58 | 96.94 | 554,901 | +0.67(+0.70%) |
Jun 12, 2023 | 95.74 | 96.50 | 94.83 | 96.27 | 494,956 | +0.61(+0.64%) |
Jun 09, 2023 | 94.13 | 96.62 | 93.94 | 95.66 | 947,935 | -0.29(-0.30%) |
Jun 08, 2023 | 100.86 | 101.02 | 94.51 | 95.94 | 1,374,712 | -7.54(-7.29%) |
Jun 07, 2023 | 102.89 | 104.09 | 102.13 | 103.49 | 700,933 | +0.59(+0.58%) |
Jun 06, 2023 | 99.87 | 103.21 | 99.87 | 102.89 | 556,337 | +3.02(+3.02%) |
Jun 05, 2023 | 99.46 | 99.98 | 98.43 | 99.88 | 665,993 | -1.02(-1.01%) |
Jun 02, 2023 | 97.74 | 101.08 | 96.86 | 100.90 | 619,231 | +4.36(+4.52%) |
Jun 01, 2023 | 96.73 | 97.82 | 95.79 | 96.54 | 560,519 | -0.20(-0.20%) |
May 31, 2023 | 99.06 | 99.37 | 96.44 | 96.73 | 2,666,249 | -3.04(-3.04%) |
May 30, 2023 | 103.18 | 104.12 | 99.15 | 99.77 | 565,934 | -3.42(-3.32%) |
May 26, 2023 | 102.79 | 103.99 | 102.30 | 103.19 | 276,055 | +0.75(+0.73%) |
May 25, 2023 | 101.77 | 103.16 | 101.58 | 102.44 | 263,141 | +0.66(+0.65%) |
May 24, 2023 | 103.01 | 103.23 | 101.60 | 101.78 | 763,715 | -1.71(-1.65%) |
May 23, 2023 | 103.63 | 104.22 | 102.38 | 103.49 | 493,129 | -0.75(-0.72%) |
May 22, 2023 | 103.96 | 105.01 | 103.21 | 104.24 | 407,473 | +0.18(+0.17%) |
May 19, 2023 | 107.05 | 107.28 | 103.73 | 104.06 | 423,516 | -1.37(-1.30%) |
May 18, 2023 | 103.34 | 105.57 | 103.29 | 105.44 | 256,032 | +2.20(+2.13%) |
May 17, 2023 | 102.35 | 103.96 | 101.72 | 103.24 | 317,103 | +1.73(+1.70%) |
May 16, 2023 | 103.21 | 103.24 | 100.86 | 101.51 | 577,315 | -2.37(-2.28%) |
May 15, 2023 | 104.10 | 104.60 | 103.54 | 103.88 | 265,421 | -0.24(-0.23%) |
May 12, 2023 | 104.67 | 105.15 | 103.51 | 104.12 | 264,109 | +0.28(+0.27%) |
May 11, 2023 | 104.50 | 104.73 | 102.93 | 103.84 | 829,641 | -1.44(-1.37%) |
May 10, 2023 | 105.32 | 105.57 | 103.85 | 105.29 | 317,450 | +0.84(+0.81%) |
May 09, 2023 | 104.16 | 104.62 | 103.75 | 104.45 | 331,431 | -0.06(-0.06%) |
May 08, 2023 | 105.30 | 105.30 | 103.80 | 104.51 | 203,214 | -0.22(-0.21%) |
May 05, 2023 | 103.25 | 104.93 | 103.25 | 104.72 | 219,218 | +2.63(+2.58%) |
May 04, 2023 | 103.58 | 103.58 | 101.72 | 102.09 | 259,347 | -1.55(-1.50%) |
May 03, 2023 | 103.67 | 105.36 | 103.50 | 103.65 | 454,666 | +0.56(+0.55%) |
May 02, 2023 | 102.86 | 103.86 | 101.56 | 103.08 | 357,905 | -1.06(-1.02%) |
May 01, 2023 | 103.36 | 104.64 | 103.18 | 104.14 | 298,877 | +1.05(+1.02%) |
Apr 28, 2023 | 102.31 | 103.61 | 102.31 | 103.09 | 258,655 | +0.35(+0.34%) |
Apr 27, 2023 | 100.18 | 102.88 | 100.18 | 102.75 | 229,703 | +2.71(+2.71%) |
Apr 26, 2023 | 100.80 | 101.56 | 99.76 | 100.04 | 289,125 | -1.81(-1.78%) |
Apr 25, 2023 | 102.84 | 103.36 | 101.83 | 101.85 | 351,112 | -1.49(-1.44%) |
Apr 24, 2023 | 103.77 | 104.87 | 102.94 | 103.34 | 210,617 | -0.63(-0.61%) |
Apr 21, 2023 | 103.26 | 104.03 | 102.83 | 103.97 | 225,968 | +0.77(+0.75%) |
Apr 20, 2023 | 103.31 | 103.68 | 102.57 | 103.20 | 340,232 | -0.14(-0.13%) |
Apr 19, 2023 | 104.43 | 104.71 | 102.56 | 103.34 | 623,457 | -1.34(-1.28%) |
Apr 18, 2023 | 104.79 | 105.29 | 103.86 | 104.69 | 441,982 | +0.50(+0.48%) |
Apr 17, 2023 | 103.82 | 104.25 | 102.96 | 104.19 | 407,311 | +0.60(+0.58%) |
Apr 14, 2023 | 103.49 | 104.58 | 102.81 | 103.59 | 505,279 | +0.16(+0.15%) |
Apr 13, 2023 | 103.06 | 103.45 | 101.77 | 103.43 | 298,525 | +0.44(+0.42%) |
Apr 12, 2023 | 102.92 | 103.82 | 102.75 | 102.99 | 333,536 | +0.48(+0.47%) |
Apr 11, 2023 | 102.27 | 103.33 | 102.23 | 102.51 | 262,775 | +0.65(+0.64%) |
Apr 10, 2023 | 99.77 | 101.94 | 99.77 | 101.86 | 322,823 | +2.01(+2.01%) |
Apr 06, 2023 | 100.57 | 100.86 | 99.40 | 99.85 | 356,972 | -0.76(-0.76%) |
Apr 05, 2023 | 102.88 | 103.27 | 99.44 | 100.61 | 992,860 | -3.29(-3.17%) |
Apr 04, 2023 | 110.13 | 110.13 | 103.46 | 103.90 | 685,694 | -4.26(-3.94%) |