Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 94.96 | 95.59 | 93.96 | 94.30 | 1,109,021 | -0.19(-0.20%) |
Jun 29, 2023 | 94.08 | 95.23 | 93.02 | 94.49 | 732,154 | -0.33(-0.35%) |
Jun 28, 2023 | 94.91 | 96.22 | 93.76 | 94.82 | 466,561 | +0.13(+0.14%) |
Jun 27, 2023 | 95.66 | 96.36 | 93.84 | 94.69 | 777,253 | -1.40(-1.46%) |
Jun 26, 2023 | 96.53 | 97.31 | 95.24 | 96.09 | 639,099 | -0.30(-0.31%) |
Jun 23, 2023 | 97.67 | 98.11 | 96.29 | 96.39 | 891,502 | -1.46(-1.49%) |
Jun 22, 2023 | 98.78 | 99.98 | 97.39 | 97.85 | 933,613 | -0.76(-0.77%) |
Jun 21, 2023 | 96.87 | 99.11 | 96.04 | 98.61 | 957,369 | +1.62(+1.67%) |
Jun 20, 2023 | 97.15 | 98.49 | 95.38 | 96.99 | 890,065 | -0.61(-0.62%) |
Jun 16, 2023 | 97.57 | 99.42 | 97.31 | 97.60 | 1,834,383 | +0.75(+0.77%) |
Jun 15, 2023 | 94.73 | 97.18 | 94.28 | 96.85 | 1,170,914 | +2.63(+2.79%) |
Jun 14, 2023 | 95.59 | 96.72 | 93.81 | 94.22 | 1,065,585 | -1.46(-1.53%) |
Jun 13, 2023 | 93.54 | 95.74 | 93.49 | 95.68 | 1,048,407 | +2.19(+2.34%) |
Jun 12, 2023 | 93.71 | 93.71 | 92.61 | 93.49 | 389,410 | +0.10(+0.11%) |
Jun 09, 2023 | 94.03 | 94.32 | 93.11 | 93.39 | 437,146 | -0.64(-0.68%) |
Jun 08, 2023 | 93.20 | 94.38 | 92.75 | 94.03 | 544,419 | +0.83(+0.89%) |
Jun 07, 2023 | 95.17 | 95.22 | 92.98 | 93.20 | 651,409 | -2.21(-2.32%) |
Jun 06, 2023 | 93.86 | 95.75 | 93.12 | 95.41 | 637,993 | +1.55(+1.65%) |
Jun 05, 2023 | 91.75 | 93.98 | 91.29 | 93.86 | 556,232 | +1.54(+1.67%) |
Jun 02, 2023 | 91.00 | 92.53 | 90.54 | 92.32 | 422,520 | +1.13(+1.24%) |
Jun 01, 2023 | 89.82 | 91.86 | 89.43 | 91.19 | 662,860 | +1.66(+1.85%) |
May 31, 2023 | 90.31 | 91.25 | 89.20 | 89.53 | 1,566,480 | -0.58(-0.64%) |
May 30, 2023 | 90.59 | 91.12 | 89.04 | 90.11 | 791,897 | -1.11(-1.22%) |
May 26, 2023 | 92.44 | 93.77 | 91.19 | 91.22 | 724,308 | -0.96(-1.04%) |
May 25, 2023 | 92.47 | 92.88 | 91.18 | 92.18 | 839,226 | -0.43(-0.46%) |
May 24, 2023 | 93.60 | 93.74 | 92.21 | 92.61 | 625,746 | -1.03(-1.10%) |
May 23, 2023 | 93.69 | 94.05 | 92.90 | 93.64 | 992,041 | +0.14(+0.15%) |
May 22, 2023 | 94.27 | 94.68 | 93.22 | 93.50 | 706,685 | -0.56(-0.60%) |
May 19, 2023 | 94.30 | 95.15 | 93.42 | 94.06 | 849,047 | -0.81(-0.85%) |
May 18, 2023 | 95.00 | 95.78 | 93.86 | 94.87 | 993,481 | -0.40(-0.42%) |
May 17, 2023 | 94.45 | 95.54 | 93.11 | 95.27 | 634,928 | +0.94(+1.00%) |
May 16, 2023 | 97.38 | 97.79 | 94.17 | 94.33 | 761,591 | -3.82(-3.89%) |
May 15, 2023 | 96.42 | 98.52 | 96.42 | 98.15 | 622,693 | +1.44(+1.49%) |
May 12, 2023 | 98.00 | 98.49 | 96.30 | 96.71 | 420,085 | -1.11(-1.13%) |
May 11, 2023 | 96.74 | 97.99 | 96.17 | 97.82 | 629,649 | +1.08(+1.12%) |
May 10, 2023 | 97.64 | 97.68 | 95.88 | 96.74 | 491,521 | -0.50(-0.51%) |
May 09, 2023 | 97.46 | 97.62 | 95.33 | 97.24 | 553,967 | -0.66(-0.67%) |
May 08, 2023 | 97.23 | 98.05 | 96.57 | 97.90 | 625,622 | +0.50(+0.51%) |
May 05, 2023 | 96.35 | 97.85 | 95.85 | 97.40 | 770,030 | +1.56(+1.63%) |
May 04, 2023 | 98.85 | 99.73 | 95.79 | 95.84 | 1,131,219 | -2.78(-2.82%) |
May 03, 2023 | 107.00 | 107.98 | 98.24 | 98.62 | 1,930,240 | -4.83(-4.67%) |
May 02, 2023 | 103.28 | 104.57 | 102.84 | 103.45 | 848,710 | -0.57(-0.55%) |
May 01, 2023 | 101.20 | 104.20 | 100.90 | 104.02 | 743,452 | +2.98(+2.95%) |
Apr 28, 2023 | 101.28 | 101.49 | 99.84 | 101.04 | 940,327 | -0.86(-0.84%) |
Apr 27, 2023 | 102.35 | 102.65 | 100.86 | 101.90 | 463,428 | -0.82(-0.80%) |
Apr 26, 2023 | 101.46 | 102.96 | 100.90 | 102.72 | 484,878 | +0.35(+0.34%) |
Apr 25, 2023 | 103.25 | 103.82 | 102.12 | 102.37 | 623,045 | -1.19(-1.15%) |
Apr 24, 2023 | 104.12 | 104.16 | 102.86 | 103.56 | 488,647 | -0.61(-0.59%) |
Apr 21, 2023 | 105.00 | 105.22 | 104.12 | 104.17 | 513,896 | -0.39(-0.37%) |
Apr 20, 2023 | 104.67 | 104.79 | 103.88 | 104.56 | 512,918 | -0.31(-0.30%) |
Apr 19, 2023 | 103.13 | 105.02 | 103.13 | 104.87 | 590,171 | +1.15(+1.11%) |
Apr 18, 2023 | 103.86 | 104.00 | 103.02 | 103.72 | 619,223 | -0.40(-0.38%) |
Apr 17, 2023 | 102.84 | 104.34 | 102.18 | 104.12 | 494,848 | +1.34(+1.30%) |
Apr 14, 2023 | 103.54 | 104.08 | 102.23 | 102.78 | 701,694 | -1.05(-1.02%) |
Apr 13, 2023 | 102.94 | 104.93 | 102.80 | 103.83 | 646,618 | +0.88(+0.85%) |
Apr 12, 2023 | 103.94 | 104.02 | 102.89 | 102.96 | 582,007 | -0.26(-0.25%) |
Apr 11, 2023 | 103.62 | 104.15 | 103.00 | 103.22 | 517,852 | +0.00(+0.00%) |
Apr 10, 2023 | 104.34 | 104.34 | 102.56 | 103.22 | 446,497 | -1.55(-1.48%) |
Apr 06, 2023 | 102.22 | 104.81 | 101.79 | 104.77 | 563,290 | +2.56(+2.50%) |
Apr 05, 2023 | 100.97 | 102.55 | 100.59 | 102.21 | 719,669 | +1.83(+1.82%) |
Apr 04, 2023 | 100.37 | 100.67 | 99.51 | 100.38 | 506,635 | -0.48(-0.48%) |