Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 86.21 | 86.67 | 84.47 | 85.38 | 532,548 | +0.18(+0.21%) |
Jun 29, 2023 | 84.49 | 85.56 | 83.64 | 85.20 | 284,257 | +1.06(+1.26%) |
Jun 28, 2023 | 83.66 | 84.50 | 82.78 | 84.14 | 292,345 | -1.42(-1.66%) |
Jun 27, 2023 | 82.13 | 86.08 | 81.72 | 85.56 | 442,932 | +3.44(+4.19%) |
Jun 26, 2023 | 81.64 | 83.42 | 81.64 | 82.12 | 323,187 | +0.96(+1.18%) |
Jun 23, 2023 | 80.54 | 81.69 | 80.21 | 81.16 | 1,765,608 | -1.58(-1.91%) |
Jun 22, 2023 | 81.29 | 82.75 | 80.95 | 82.74 | 336,512 | +0.65(+0.79%) |
Jun 21, 2023 | 83.07 | 83.07 | 80.75 | 82.09 | 554,795 | -1.63(-1.95%) |
Jun 20, 2023 | 83.79 | 85.04 | 81.99 | 83.72 | 428,253 | -0.81(-0.96%) |
Jun 16, 2023 | 86.90 | 86.90 | 83.64 | 84.53 | 1,054,642 | -0.53(-0.62%) |
Jun 15, 2023 | 85.10 | 86.00 | 83.50 | 85.06 | 679,258 | -1.82(-2.09%) |
Jun 14, 2023 | 86.03 | 87.32 | 84.89 | 86.88 | 474,327 | +0.25(+0.29%) |
Jun 13, 2023 | 86.18 | 86.85 | 84.86 | 86.63 | 535,464 | +1.89(+2.23%) |
Jun 12, 2023 | 83.01 | 85.50 | 82.30 | 84.74 | 756,850 | +3.26(+4.00%) |
Jun 09, 2023 | 82.51 | 83.59 | 80.96 | 81.48 | 662,308 | -0.08(-0.10%) |
Jun 08, 2023 | 82.53 | 83.15 | 81.14 | 81.56 | 562,709 | -0.91(-1.10%) |
Jun 07, 2023 | 81.95 | 84.74 | 81.84 | 82.47 | 848,260 | +1.42(+1.75%) |
Jun 06, 2023 | 78.40 | 82.30 | 78.08 | 81.05 | 615,970 | +1.84(+2.32%) |
Jun 05, 2023 | 81.86 | 82.47 | 79.05 | 79.21 | 556,867 | -3.54(-4.28%) |
Jun 02, 2023 | 85.50 | 86.52 | 82.12 | 82.75 | 841,385 | -1.10(-1.31%) |
Jun 01, 2023 | 86.52 | 87.28 | 83.57 | 83.85 | 1,146,451 | -2.19(-2.55%) |
May 31, 2023 | 86.25 | 87.43 | 84.43 | 86.04 | 916,590 | -2.09(-2.37%) |
May 30, 2023 | 88.25 | 89.20 | 85.40 | 88.13 | 635,803 | +2.44(+2.85%) |
May 26, 2023 | 81.46 | 86.67 | 81.40 | 85.69 | 725,881 | +4.79(+5.92%) |
May 25, 2023 | 80.10 | 81.41 | 78.23 | 80.90 | 544,533 | +1.95(+2.47%) |
May 24, 2023 | 79.52 | 80.78 | 77.96 | 78.95 | 455,498 | -2.74(-3.35%) |
May 23, 2023 | 82.08 | 83.84 | 81.69 | 81.69 | 454,021 | -1.41(-1.70%) |
May 22, 2023 | 81.26 | 84.20 | 81.16 | 83.10 | 600,427 | +1.06(+1.29%) |
May 19, 2023 | 83.55 | 83.99 | 81.30 | 82.04 | 408,383 | -1.51(-1.81%) |
May 18, 2023 | 81.27 | 83.99 | 80.81 | 83.55 | 512,252 | +2.53(+3.12%) |
May 17, 2023 | 77.84 | 81.41 | 77.06 | 81.02 | 672,090 | +3.85(+4.99%) |
May 16, 2023 | 75.66 | 77.95 | 75.21 | 77.17 | 574,226 | +0.72(+0.94%) |
May 15, 2023 | 73.53 | 76.58 | 73.47 | 76.45 | 878,267 | +2.90(+3.94%) |
May 12, 2023 | 74.83 | 75.49 | 72.64 | 73.55 | 498,777 | -0.93(-1.25%) |
May 11, 2023 | 75.79 | 75.94 | 73.33 | 74.48 | 450,055 | -2.09(-2.73%) |
May 10, 2023 | 77.56 | 77.56 | 75.58 | 76.57 | 685,549 | +0.80(+1.06%) |
May 09, 2023 | 75.75 | 77.00 | 74.95 | 75.77 | 781,738 | -1.07(-1.39%) |
May 08, 2023 | 76.20 | 77.40 | 75.40 | 76.84 | 998,067 | +0.57(+0.75%) |
May 05, 2023 | 75.37 | 76.72 | 74.50 | 76.27 | 1,823,718 | +1.90(+2.55%) |
May 04, 2023 | 69.70 | 75.42 | 67.73 | 74.37 | 2,329,633 | -14.40(-16.22%) |
May 03, 2023 | 88.79 | 90.98 | 88.12 | 88.77 | 658,543 | -0.45(-0.50%) |
May 02, 2023 | 90.36 | 90.70 | 88.48 | 89.22 | 513,061 | -1.07(-1.19%) |
May 01, 2023 | 88.46 | 90.47 | 87.50 | 90.29 | 715,811 | +1.73(+1.95%) |
Apr 28, 2023 | 89.31 | 89.58 | 87.54 | 88.56 | 714,838 | -0.23(-0.26%) |
Apr 27, 2023 | 90.00 | 90.03 | 86.63 | 88.79 | 523,662 | -1.44(-1.60%) |
Apr 26, 2023 | 91.82 | 92.28 | 89.23 | 90.23 | 513,716 | -0.05(-0.06%) |
Apr 25, 2023 | 92.93 | 92.93 | 90.14 | 90.28 | 702,183 | -3.59(-3.82%) |
Apr 24, 2023 | 95.10 | 95.99 | 93.14 | 93.87 | 367,779 | -1.26(-1.32%) |
Apr 21, 2023 | 97.63 | 97.63 | 94.57 | 95.13 | 549,704 | -2.75(-2.81%) |
Apr 20, 2023 | 97.50 | 100.79 | 96.80 | 97.88 | 631,885 | -1.04(-1.05%) |
Apr 19, 2023 | 98.73 | 99.32 | 97.47 | 98.92 | 317,312 | -1.21(-1.21%) |
Apr 18, 2023 | 100.58 | 101.52 | 98.79 | 100.13 | 503,132 | +0.70(+0.70%) |
Apr 17, 2023 | 96.05 | 99.92 | 95.83 | 99.43 | 450,793 | +2.25(+2.32%) |
Apr 14, 2023 | 97.58 | 98.87 | 95.90 | 97.18 | 241,711 | -0.23(-0.24%) |
Apr 13, 2023 | 97.16 | 98.29 | 96.09 | 97.41 | 352,062 | +1.05(+1.09%) |
Apr 12, 2023 | 100.27 | 100.35 | 95.94 | 96.36 | 525,512 | -2.74(-2.76%) |
Apr 11, 2023 | 101.89 | 102.18 | 98.91 | 99.10 | 407,867 | -2.87(-2.81%) |
Apr 10, 2023 | 98.68 | 102.06 | 98.41 | 101.97 | 442,253 | +1.79(+1.79%) |
Apr 06, 2023 | 100.31 | 101.39 | 98.75 | 100.18 | 269,850 | -0.51(-0.51%) |
Apr 05, 2023 | 101.91 | 102.68 | 99.55 | 100.69 | 371,797 | -2.29(-2.22%) |
Apr 04, 2023 | 108.02 | 108.02 | 102.41 | 102.98 | 464,479 | -4.92(-4.56%) |