Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 108.77 | 110.16 | 107.95 | 108.51 | 180,973 | +0.69(+0.64%) |
Jun 29, 2023 | 106.16 | 108.08 | 104.88 | 107.82 | 183,659 | +3.62(+3.47%) |
Jun 28, 2023 | 105.01 | 105.91 | 103.05 | 104.20 | 274,702 | -0.70(-0.67%) |
Jun 27, 2023 | 100.35 | 105.92 | 100.29 | 104.90 | 268,542 | +4.95(+4.95%) |
Jun 26, 2023 | 97.18 | 100.62 | 96.72 | 99.95 | 303,045 | +2.44(+2.50%) |
Jun 23, 2023 | 96.25 | 98.42 | 96.00 | 97.51 | 457,426 | -0.52(-0.53%) |
Jun 22, 2023 | 98.61 | 100.07 | 97.61 | 98.03 | 332,561 | -0.84(-0.85%) |
Jun 21, 2023 | 96.45 | 99.58 | 95.50 | 98.87 | 324,511 | +2.12(+2.19%) |
Jun 20, 2023 | 96.16 | 97.72 | 95.20 | 96.75 | 320,913 | +0.27(+0.28%) |
Jun 16, 2023 | 97.73 | 98.21 | 94.96 | 96.48 | 396,723 | -0.23(-0.24%) |
Jun 15, 2023 | 93.97 | 96.85 | 93.45 | 96.71 | 271,030 | +2.01(+2.12%) |
Jun 14, 2023 | 95.00 | 96.83 | 94.28 | 94.70 | 368,760 | +0.07(+0.07%) |
Jun 13, 2023 | 94.00 | 95.20 | 93.26 | 94.63 | 395,664 | +1.71(+1.84%) |
Jun 12, 2023 | 93.69 | 94.07 | 92.68 | 92.92 | 202,782 | -0.45(-0.48%) |
Jun 09, 2023 | 95.36 | 95.96 | 92.79 | 93.37 | 146,363 | -1.79(-1.88%) |
Jun 08, 2023 | 96.14 | 96.56 | 93.83 | 95.16 | 179,510 | -0.87(-0.91%) |
Jun 07, 2023 | 94.84 | 96.69 | 93.53 | 96.03 | 338,622 | +1.69(+1.79%) |
Jun 06, 2023 | 91.08 | 95.58 | 91.08 | 94.34 | 194,918 | +3.43(+3.77%) |
Jun 05, 2023 | 91.52 | 91.52 | 89.19 | 90.91 | 187,398 | -1.35(-1.46%) |
Jun 02, 2023 | 90.33 | 92.41 | 89.27 | 92.26 | 388,187 | +3.13(+3.51%) |
Jun 01, 2023 | 89.30 | 90.17 | 88.70 | 89.13 | 144,666 | +0.21(+0.24%) |
May 31, 2023 | 89.51 | 90.40 | 87.51 | 88.92 | 303,926 | -0.84(-0.94%) |
May 30, 2023 | 92.85 | 93.36 | 89.35 | 89.76 | 312,841 | -2.95(-3.18%) |
May 26, 2023 | 91.91 | 93.59 | 90.90 | 92.71 | 151,513 | +0.66(+0.72%) |
May 25, 2023 | 93.69 | 94.76 | 90.89 | 92.05 | 173,268 | -2.02(-2.15%) |
May 24, 2023 | 94.43 | 96.34 | 92.73 | 94.07 | 291,503 | -1.42(-1.49%) |
May 23, 2023 | 96.41 | 97.12 | 95.01 | 95.49 | 306,519 | -1.58(-1.63%) |
May 22, 2023 | 95.52 | 97.46 | 95.05 | 97.07 | 223,394 | +1.86(+1.95%) |
May 19, 2023 | 98.24 | 98.24 | 94.40 | 95.21 | 235,566 | -1.65(-1.70%) |
May 18, 2023 | 99.50 | 99.65 | 95.44 | 96.86 | 264,216 | -3.02(-3.02%) |
May 17, 2023 | 96.82 | 100.39 | 96.47 | 99.88 | 312,966 | +3.48(+3.61%) |
May 16, 2023 | 96.57 | 98.28 | 96.24 | 96.40 | 270,514 | -1.47(-1.50%) |
May 15, 2023 | 96.79 | 98.40 | 95.12 | 97.87 | 223,332 | +2.02(+2.11%) |
May 12, 2023 | 95.94 | 96.99 | 94.80 | 95.85 | 187,510 | +0.09(+0.09%) |
May 11, 2023 | 94.59 | 95.92 | 92.81 | 95.76 | 204,069 | +0.49(+0.51%) |
May 10, 2023 | 96.93 | 96.93 | 93.75 | 95.27 | 280,186 | +0.18(+0.19%) |
May 09, 2023 | 94.67 | 96.10 | 93.71 | 95.09 | 266,807 | -0.44(-0.46%) |
May 08, 2023 | 97.23 | 97.92 | 92.33 | 95.53 | 372,218 | -1.89(-1.94%) |
May 05, 2023 | 100.96 | 101.14 | 93.22 | 97.42 | 801,498 | -9.29(-8.71%) |
May 04, 2023 | 109.95 | 112.74 | 105.56 | 106.71 | 256,120 | -3.56(-3.23%) |
May 03, 2023 | 110.24 | 112.91 | 109.90 | 110.27 | 200,746 | -0.05(-0.05%) |
May 02, 2023 | 109.68 | 110.87 | 108.61 | 110.32 | 176,730 | +0.04(+0.04%) |
May 01, 2023 | 110.90 | 112.08 | 109.74 | 110.28 | 170,661 | -0.59(-0.53%) |
Apr 28, 2023 | 111.94 | 112.73 | 110.23 | 110.87 | 200,818 | -1.02(-0.91%) |
Apr 27, 2023 | 110.08 | 112.36 | 108.62 | 111.89 | 133,921 | +2.89(+2.65%) |
Apr 26, 2023 | 110.78 | 111.07 | 108.66 | 109.00 | 164,737 | -2.76(-2.47%) |
Apr 25, 2023 | 112.09 | 113.51 | 111.23 | 111.76 | 185,631 | -1.02(-0.90%) |
Apr 24, 2023 | 113.17 | 113.31 | 110.97 | 112.78 | 140,014 | +0.12(+0.11%) |
Apr 21, 2023 | 112.09 | 112.83 | 110.66 | 112.66 | 190,660 | +0.52(+0.46%) |
Apr 20, 2023 | 111.36 | 113.47 | 110.67 | 112.14 | 193,376 | -0.57(-0.51%) |
Apr 19, 2023 | 111.97 | 113.45 | 111.52 | 112.71 | 105,999 | -0.22(-0.19%) |
Apr 18, 2023 | 113.98 | 115.69 | 112.16 | 112.93 | 159,838 | -0.06(-0.05%) |
Apr 17, 2023 | 112.71 | 113.52 | 110.96 | 112.99 | 169,381 | +0.59(+0.52%) |
Apr 14, 2023 | 113.24 | 114.93 | 111.49 | 112.40 | 123,117 | -1.59(-1.39%) |
Apr 13, 2023 | 114.44 | 114.44 | 112.53 | 113.99 | 182,102 | +1.14(+1.01%) |
Apr 12, 2023 | 117.00 | 117.00 | 112.71 | 112.85 | 157,945 | -2.66(-2.30%) |
Apr 11, 2023 | 113.43 | 117.45 | 113.43 | 115.51 | 190,211 | +3.28(+2.92%) |
Apr 10, 2023 | 111.36 | 112.23 | 110.64 | 112.23 | 284,405 | +0.55(+0.49%) |
Apr 06, 2023 | 109.35 | 115.27 | 108.49 | 111.68 | 474,067 | +4.63(+4.33%) |
Apr 05, 2023 | 118.95 | 120.04 | 106.64 | 107.05 | 491,799 | -15.64(-12.75%) |
Apr 04, 2023 | 123.09 | 125.08 | 121.31 | 122.69 | 289,564 | +0.49(+0.40%) |