Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 100.73 | 103.28 | 100.35 | 102.28 | 242,351 | +2.21(+2.21%) |
Jun 29, 2023 | 95.53 | 101.48 | 95.02 | 100.07 | 449,383 | +5.36(+5.66%) |
Jun 28, 2023 | 95.61 | 97.38 | 92.00 | 94.71 | 781,198 | +4.39(+4.86%) |
Jun 27, 2023 | 90.60 | 91.36 | 89.69 | 90.32 | 457,932 | +0.06(+0.07%) |
Jun 26, 2023 | 90.01 | 90.73 | 89.14 | 90.26 | 359,202 | -0.63(-0.69%) |
Jun 23, 2023 | 94.94 | 95.04 | 90.77 | 90.89 | 288,675 | -4.71(-4.93%) |
Jun 22, 2023 | 97.00 | 97.00 | 94.56 | 95.60 | 203,460 | -1.59(-1.64%) |
Jun 21, 2023 | 95.01 | 98.22 | 94.75 | 97.19 | 135,274 | +2.00(+2.10%) |
Jun 20, 2023 | 93.42 | 95.40 | 93.42 | 95.19 | 166,524 | +1.31(+1.40%) |
Jun 16, 2023 | 95.22 | 96.73 | 93.34 | 93.88 | 586,005 | -0.66(-0.70%) |
Jun 15, 2023 | 94.52 | 96.94 | 93.24 | 94.54 | 392,895 | +0.32(+0.34%) |
Jun 14, 2023 | 96.80 | 96.80 | 93.69 | 94.22 | 218,109 | -2.16(-2.24%) |
Jun 13, 2023 | 97.16 | 97.28 | 95.90 | 96.38 | 144,771 | -0.48(-0.50%) |
Jun 12, 2023 | 97.37 | 98.70 | 96.52 | 96.86 | 163,836 | -1.09(-1.11%) |
Jun 09, 2023 | 97.65 | 99.00 | 97.30 | 97.95 | 93,563 | +0.26(+0.27%) |
Jun 08, 2023 | 97.80 | 98.10 | 96.74 | 97.69 | 109,869 | -0.48(-0.49%) |
Jun 07, 2023 | 99.15 | 99.99 | 97.94 | 98.17 | 292,139 | -0.58(-0.59%) |
Jun 06, 2023 | 95.81 | 99.63 | 95.09 | 98.75 | 207,901 | +3.57(+3.75%) |
Jun 05, 2023 | 98.32 | 98.33 | 94.66 | 95.18 | 189,699 | -3.66(-3.70%) |
Jun 02, 2023 | 98.29 | 100.48 | 98.01 | 98.84 | 203,644 | +1.24(+1.27%) |
Jun 01, 2023 | 93.84 | 97.65 | 93.22 | 97.60 | 184,911 | +4.19(+4.49%) |
May 31, 2023 | 91.42 | 93.78 | 91.27 | 93.41 | 214,583 | +1.67(+1.82%) |
May 30, 2023 | 92.60 | 93.87 | 91.28 | 91.74 | 251,442 | -0.58(-0.63%) |
May 26, 2023 | 92.04 | 94.53 | 90.00 | 92.32 | 305,093 | +0.28(+0.30%) |
May 25, 2023 | 102.66 | 102.66 | 88.24 | 92.04 | 1,146,992 | -16.90(-15.51%) |
May 24, 2023 | 108.65 | 109.09 | 107.20 | 108.94 | 103,980 | -0.40(-0.37%) |
May 23, 2023 | 108.69 | 112.39 | 108.49 | 109.34 | 278,350 | +0.10(+0.09%) |
May 22, 2023 | 106.83 | 109.77 | 106.42 | 109.24 | 137,136 | +2.72(+2.55%) |
May 19, 2023 | 109.80 | 110.00 | 105.83 | 106.52 | 129,719 | -2.74(-2.51%) |
May 18, 2023 | 106.06 | 109.43 | 105.57 | 109.26 | 153,952 | +2.92(+2.75%) |
May 17, 2023 | 104.74 | 106.91 | 103.90 | 106.34 | 109,307 | +2.24(+2.15%) |
May 16, 2023 | 104.00 | 104.76 | 102.60 | 104.10 | 85,831 | -0.29(-0.28%) |
May 15, 2023 | 106.35 | 106.35 | 104.12 | 104.39 | 124,517 | -2.23(-2.09%) |
May 12, 2023 | 107.33 | 107.70 | 105.72 | 106.62 | 116,338 | -0.57(-0.53%) |
May 11, 2023 | 105.29 | 107.41 | 105.16 | 107.19 | 131,494 | +1.29(+1.22%) |
May 10, 2023 | 105.73 | 105.97 | 104.51 | 105.90 | 101,442 | +1.38(+1.32%) |
May 09, 2023 | 102.76 | 105.23 | 102.34 | 104.52 | 125,309 | +1.43(+1.39%) |
May 08, 2023 | 103.45 | 104.59 | 102.86 | 103.09 | 121,166 | +0.27(+0.26%) |
May 05, 2023 | 101.83 | 102.94 | 101.18 | 102.82 | 94,165 | +2.03(+2.01%) |
May 04, 2023 | 101.38 | 102.29 | 100.41 | 100.79 | 102,416 | -1.11(-1.09%) |
May 03, 2023 | 101.71 | 104.12 | 101.44 | 101.90 | 153,889 | +0.26(+0.26%) |
May 02, 2023 | 101.49 | 102.04 | 99.58 | 101.64 | 144,552 | -0.02(-0.02%) |
May 01, 2023 | 101.07 | 102.87 | 101.00 | 101.66 | 93,116 | +0.97(+0.96%) |
Apr 28, 2023 | 99.62 | 100.69 | 99.14 | 100.69 | 110,851 | +0.50(+0.50%) |
Apr 27, 2023 | 100.02 | 100.53 | 98.54 | 100.19 | 136,776 | +0.58(+0.58%) |
Apr 26, 2023 | 101.04 | 101.04 | 99.01 | 99.61 | 135,341 | -1.36(-1.35%) |
Apr 25, 2023 | 100.85 | 101.22 | 100.19 | 100.97 | 123,651 | -0.70(-0.69%) |
Apr 24, 2023 | 102.48 | 102.75 | 101.18 | 101.67 | 139,736 | -1.06(-1.03%) |
Apr 21, 2023 | 103.65 | 104.00 | 102.42 | 102.73 | 127,375 | -0.92(-0.89%) |
Apr 20, 2023 | 103.73 | 104.17 | 102.62 | 103.65 | 193,755 | -1.14(-1.09%) |
Apr 19, 2023 | 105.67 | 106.15 | 104.23 | 104.79 | 221,579 | -1.68(-1.58%) |
Apr 18, 2023 | 107.45 | 108.78 | 106.25 | 106.47 | 241,113 | -0.46(-0.43%) |
Apr 17, 2023 | 105.84 | 107.90 | 105.60 | 106.93 | 186,702 | +0.61(+0.57%) |
Apr 14, 2023 | 108.65 | 108.65 | 104.57 | 106.32 | 270,897 | -1.97(-1.82%) |
Apr 13, 2023 | 107.89 | 109.22 | 107.00 | 108.29 | 335,152 | +1.46(+1.37%) |
Apr 12, 2023 | 107.55 | 107.76 | 105.53 | 106.83 | 238,738 | +0.52(+0.49%) |
Apr 11, 2023 | 107.81 | 108.20 | 104.73 | 106.31 | 265,921 | -0.77(-0.72%) |
Apr 10, 2023 | 103.84 | 107.38 | 103.58 | 107.08 | 329,862 | +3.29(+3.17%) |
Apr 06, 2023 | 101.96 | 105.59 | 101.78 | 103.79 | 546,989 | +2.03(+1.99%) |
Apr 05, 2023 | 101.50 | 103.88 | 100.06 | 101.76 | 452,041 | +0.20(+0.20%) |
Apr 04, 2023 | 96.42 | 106.94 | 96.19 | 101.56 | 1,720,611 | +9.61(+10.45%) |