Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 108.39 | 110.06 | 107.90 | 109.18 | 1,228,151 | +1.65(+1.54%) |
Jun 29, 2023 | 105.36 | 107.68 | 105.28 | 107.53 | 1,113,979 | +2.03(+1.93%) |
Jun 28, 2023 | 105.37 | 105.66 | 104.38 | 105.50 | 743,450 | +0.07(+0.07%) |
Jun 27, 2023 | 103.31 | 105.50 | 102.83 | 105.43 | 914,203 | +2.33(+2.26%) |
Jun 26, 2023 | 102.23 | 103.25 | 102.10 | 103.10 | 1,388,077 | +1.23(+1.21%) |
Jun 23, 2023 | 101.31 | 102.23 | 100.89 | 101.86 | 1,493,040 | -0.52(-0.50%) |
Jun 22, 2023 | 102.55 | 102.71 | 101.53 | 102.38 | 1,271,187 | -0.58(-0.56%) |
Jun 21, 2023 | 100.50 | 103.23 | 100.26 | 102.96 | 1,159,793 | +1.54(+1.52%) |
Jun 20, 2023 | 102.17 | 102.42 | 100.82 | 101.42 | 1,057,566 | -1.76(-1.71%) |
Jun 16, 2023 | 102.14 | 103.26 | 101.69 | 103.18 | 2,185,478 | +1.39(+1.37%) |
Jun 15, 2023 | 100.64 | 101.83 | 100.46 | 101.78 | 1,516,604 | +0.58(+0.57%) |
Jun 14, 2023 | 102.04 | 102.30 | 100.85 | 101.21 | 1,070,359 | -0.47(-0.46%) |
Jun 13, 2023 | 99.42 | 102.00 | 99.16 | 101.67 | 1,293,100 | +2.59(+2.61%) |
Jun 12, 2023 | 98.69 | 99.55 | 98.09 | 99.09 | 926,969 | +0.48(+0.48%) |
Jun 09, 2023 | 98.59 | 98.79 | 97.64 | 98.61 | 609,523 | -0.03(-0.03%) |
Jun 08, 2023 | 99.64 | 99.91 | 98.17 | 98.64 | 809,340 | -1.04(-1.04%) |
Jun 07, 2023 | 97.51 | 99.97 | 96.95 | 99.67 | 818,618 | +2.33(+2.39%) |
Jun 06, 2023 | 96.40 | 97.86 | 96.09 | 97.34 | 728,840 | +0.63(+0.65%) |
Jun 05, 2023 | 96.96 | 97.23 | 95.72 | 96.72 | 1,166,765 | -0.77(-0.79%) |
Jun 02, 2023 | 93.96 | 97.66 | 93.96 | 97.48 | 1,105,011 | +4.85(+5.23%) |
Jun 01, 2023 | 92.51 | 93.06 | 91.48 | 92.64 | 1,109,445 | +0.42(+0.45%) |
May 31, 2023 | 93.30 | 93.57 | 91.78 | 92.22 | 1,835,621 | -1.81(-1.93%) |
May 30, 2023 | 94.21 | 94.75 | 93.29 | 94.03 | 1,095,204 | -0.29(-0.31%) |
May 26, 2023 | 94.09 | 94.58 | 93.18 | 94.32 | 1,157,393 | +1.04(+1.11%) |
May 25, 2023 | 93.85 | 94.15 | 92.22 | 93.28 | 1,191,771 | -0.82(-0.88%) |
May 24, 2023 | 95.53 | 95.53 | 94.08 | 94.11 | 808,108 | -2.07(-2.15%) |
May 23, 2023 | 97.00 | 97.69 | 95.94 | 96.17 | 835,281 | -1.48(-1.52%) |
May 22, 2023 | 96.84 | 97.81 | 95.46 | 97.65 | 810,012 | +0.85(+0.88%) |
May 19, 2023 | 97.92 | 97.94 | 96.00 | 96.80 | 744,759 | -0.09(-0.09%) |
May 18, 2023 | 96.52 | 97.55 | 96.07 | 96.89 | 763,774 | +0.02(+0.02%) |
May 17, 2023 | 96.94 | 97.39 | 95.95 | 96.87 | 846,477 | +0.81(+0.85%) |
May 16, 2023 | 96.97 | 96.97 | 95.69 | 96.05 | 721,063 | -1.66(-1.70%) |
May 15, 2023 | 97.41 | 98.16 | 96.48 | 97.71 | 903,409 | +0.34(+0.35%) |
May 12, 2023 | 98.16 | 98.39 | 96.51 | 97.38 | 1,215,329 | -0.09(-0.09%) |
May 11, 2023 | 95.86 | 97.54 | 95.86 | 97.47 | 1,038,940 | +0.33(+0.34%) |
May 10, 2023 | 99.37 | 99.37 | 95.69 | 97.14 | 916,073 | -1.24(-1.26%) |
May 09, 2023 | 97.90 | 98.48 | 97.56 | 98.38 | 950,012 | -0.35(-0.35%) |
May 08, 2023 | 99.41 | 99.52 | 97.62 | 98.73 | 841,834 | +0.18(+0.18%) |
May 05, 2023 | 97.93 | 99.02 | 97.29 | 98.55 | 1,295,298 | +1.74(+1.80%) |
May 04, 2023 | 97.14 | 97.55 | 95.74 | 96.81 | 1,362,587 | -0.31(-0.32%) |
May 03, 2023 | 96.67 | 98.47 | 96.26 | 97.12 | 1,187,126 | +1.04(+1.09%) |
May 02, 2023 | 96.87 | 96.87 | 93.69 | 96.07 | 2,460,709 | -1.50(-1.54%) |
May 01, 2023 | 97.20 | 98.48 | 96.85 | 97.58 | 729,136 | +0.52(+0.53%) |
Apr 28, 2023 | 96.71 | 98.07 | 96.67 | 97.06 | 890,161 | -0.07(-0.07%) |
Apr 27, 2023 | 96.07 | 97.18 | 94.45 | 97.13 | 1,075,813 | +1.22(+1.27%) |
Apr 26, 2023 | 100.37 | 101.12 | 95.67 | 95.91 | 1,586,080 | -4.24(-4.24%) |
Apr 25, 2023 | 100.35 | 101.69 | 99.54 | 100.15 | 1,456,878 | -0.70(-0.69%) |
Apr 24, 2023 | 100.15 | 101.19 | 99.99 | 100.84 | 951,646 | +1.03(+1.04%) |
Apr 21, 2023 | 100.04 | 100.21 | 99.10 | 99.81 | 600,614 | -0.15(-0.15%) |
Apr 20, 2023 | 99.28 | 100.40 | 98.64 | 99.96 | 719,976 | +0.47(+0.47%) |
Apr 19, 2023 | 99.68 | 99.74 | 98.02 | 99.49 | 727,060 | -0.63(-0.63%) |
Apr 18, 2023 | 99.92 | 100.51 | 99.42 | 100.12 | 769,954 | +0.68(+0.68%) |
Apr 17, 2023 | 99.36 | 100.00 | 98.77 | 99.44 | 400,636 | +0.34(+0.34%) |
Apr 14, 2023 | 99.13 | 99.83 | 98.37 | 99.11 | 589,517 | +0.30(+0.30%) |
Apr 13, 2023 | 98.82 | 99.17 | 97.35 | 98.81 | 670,843 | -0.19(-0.19%) |
Apr 12, 2023 | 100.18 | 100.18 | 98.61 | 99.00 | 540,587 | +0.14(+0.14%) |
Apr 11, 2023 | 98.36 | 99.30 | 98.16 | 98.86 | 818,599 | +0.88(+0.90%) |
Apr 10, 2023 | 95.89 | 98.01 | 95.79 | 97.97 | 796,724 | +2.22(+2.31%) |
Apr 06, 2023 | 96.11 | 96.17 | 95.15 | 95.76 | 491,904 | -0.22(-0.23%) |
Apr 05, 2023 | 96.31 | 96.92 | 95.00 | 95.98 | 1,268,689 | -1.02(-1.06%) |
Apr 04, 2023 | 100.21 | 100.61 | 96.64 | 97.00 | 771,799 | -3.22(-3.21%) |