Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 82.97 | 84.29 | 82.57 | 83.65 | 82,501 | +0.71(+0.86%) |
Jun 29, 2023 | 82.65 | 83.39 | 82.44 | 82.94 | 147,275 | -1.52(-1.80%) |
Jun 28, 2023 | 84.10 | 84.95 | 83.51 | 84.46 | 109,488 | -1.06(-1.24%) |
Jun 27, 2023 | 85.53 | 85.88 | 84.84 | 85.52 | 101,019 | -0.12(-0.14%) |
Jun 26, 2023 | 85.71 | 86.35 | 85.46 | 85.64 | 89,953 | +0.75(+0.88%) |
Jun 23, 2023 | 85.60 | 85.71 | 84.85 | 84.89 | 96,256 | -0.44(-0.52%) |
Jun 22, 2023 | 86.63 | 86.82 | 85.33 | 85.33 | 164,276 | -2.16(-2.47%) |
Jun 21, 2023 | 88.02 | 88.32 | 87.30 | 87.49 | 145,594 | -1.41(-1.59%) |
Jun 20, 2023 | 89.15 | 89.48 | 88.27 | 88.90 | 170,182 | -1.95(-2.15%) |
Jun 16, 2023 | 91.21 | 91.32 | 90.33 | 90.85 | 79,792 | -0.41(-0.45%) |
Jun 15, 2023 | 90.50 | 91.70 | 90.50 | 91.26 | 149,982 | +1.11(+1.23%) |
Jun 14, 2023 | 90.51 | 90.71 | 89.66 | 90.15 | 165,073 | -0.44(-0.49%) |
Jun 13, 2023 | 91.50 | 91.94 | 90.18 | 90.59 | 216,042 | -1.03(-1.12%) |
Jun 12, 2023 | 92.00 | 92.32 | 91.29 | 91.62 | 144,247 | -1.72(-1.84%) |
Jun 09, 2023 | 93.05 | 93.69 | 92.55 | 93.34 | 56,826 | -0.16(-0.17%) |
Jun 08, 2023 | 93.99 | 94.39 | 93.39 | 93.50 | 60,107 | -0.80(-0.85%) |
Jun 07, 2023 | 95.59 | 96.69 | 94.18 | 94.30 | 114,905 | -1.20(-1.26%) |
Jun 06, 2023 | 95.05 | 95.67 | 94.69 | 95.50 | 38,145 | +0.45(+0.47%) |
Jun 05, 2023 | 94.22 | 95.75 | 94.13 | 95.05 | 198,071 | +2.38(+2.57%) |
Jun 02, 2023 | 93.70 | 93.73 | 92.30 | 92.67 | 49,568 | -0.33(-0.35%) |
Jun 01, 2023 | 92.33 | 93.52 | 92.33 | 93.00 | 97,017 | +0.79(+0.86%) |
May 31, 2023 | 93.20 | 93.56 | 92.14 | 92.21 | 113,295 | -2.09(-2.22%) |
May 30, 2023 | 94.81 | 94.86 | 93.68 | 94.30 | 82,515 | -0.15(-0.16%) |
May 26, 2023 | 94.79 | 95.66 | 94.45 | 94.45 | 83,380 | -0.24(-0.25%) |
May 25, 2023 | 94.63 | 95.45 | 94.45 | 94.69 | 123,998 | -0.42(-0.44%) |
May 24, 2023 | 96.51 | 96.88 | 94.62 | 95.11 | 181,156 | -2.39(-2.45%) |
May 23, 2023 | 98.04 | 98.41 | 97.31 | 97.50 | 53,556 | -1.41(-1.43%) |
May 22, 2023 | 99.25 | 99.98 | 98.62 | 98.91 | 72,615 | +0.20(+0.21%) |
May 19, 2023 | 98.90 | 99.29 | 97.64 | 98.71 | 45,597 | +1.00(+1.02%) |
May 18, 2023 | 98.75 | 98.78 | 97.23 | 97.71 | 97,607 | -1.90(-1.91%) |
May 17, 2023 | 99.80 | 99.99 | 98.73 | 99.61 | 74,210 | +1.19(+1.21%) |
May 16, 2023 | 98.65 | 99.77 | 98.04 | 98.42 | 68,666 | -0.23(-0.23%) |
May 15, 2023 | 98.13 | 99.30 | 97.95 | 98.65 | 112,273 | +0.80(+0.82%) |
May 12, 2023 | 99.46 | 100.06 | 97.75 | 97.85 | 198,321 | -3.25(-3.21%) |
May 11, 2023 | 102.65 | 102.68 | 100.48 | 101.10 | 93,036 | -2.08(-2.02%) |
May 10, 2023 | 102.68 | 103.18 | 101.66 | 103.18 | 113,994 | +1.07(+1.05%) |
May 09, 2023 | 100.43 | 102.25 | 100.14 | 102.11 | 111,555 | +3.01(+3.04%) |
May 08, 2023 | 99.97 | 100.33 | 98.97 | 99.10 | 111,929 | +1.16(+1.18%) |
May 05, 2023 | 96.55 | 98.22 | 96.55 | 97.94 | 113,442 | +0.92(+0.95%) |
May 04, 2023 | 97.13 | 97.64 | 95.95 | 97.02 | 134,375 | -0.02(-0.02%) |
May 03, 2023 | 97.80 | 98.36 | 96.81 | 97.04 | 112,399 | -1.49(-1.51%) |
May 02, 2023 | 97.00 | 98.88 | 96.57 | 98.53 | 197,132 | +0.92(+0.94%) |
May 01, 2023 | 100.25 | 100.46 | 97.29 | 97.61 | 229,606 | -1.80(-1.81%) |
Apr 28, 2023 | 98.91 | 99.84 | 98.32 | 99.41 | 52,082 | -0.59(-0.59%) |
Apr 27, 2023 | 99.88 | 100.50 | 99.17 | 100.00 | 53,733 | -0.68(-0.68%) |
Apr 26, 2023 | 101.43 | 101.76 | 100.35 | 100.68 | 44,898 | -0.26(-0.26%) |
Apr 25, 2023 | 100.12 | 101.18 | 99.01 | 100.94 | 86,810 | +0.05(+0.05%) |
Apr 24, 2023 | 100.70 | 101.35 | 100.08 | 100.89 | 112,300 | -3.02(-2.91%) |
Apr 21, 2023 | 103.95 | 104.67 | 102.90 | 103.91 | 194,263 | +2.92(+2.89%) |
Apr 20, 2023 | 100.99 | 101.47 | 100.57 | 100.99 | 83,831 | +0.00(+0.00%) |
Apr 19, 2023 | 99.89 | 101.35 | 99.00 | 100.99 | 158,338 | +0.88(+0.88%) |
Apr 18, 2023 | 98.75 | 100.65 | 98.49 | 100.11 | 196,636 | +3.12(+3.22%) |
Apr 17, 2023 | 97.24 | 97.50 | 96.53 | 96.99 | 126,635 | +0.47(+0.49%) |
Apr 14, 2023 | 96.65 | 97.32 | 95.62 | 96.52 | 67,109 | -0.54(-0.56%) |
Apr 13, 2023 | 95.58 | 97.70 | 95.52 | 97.06 | 106,236 | +2.95(+3.14%) |
Apr 12, 2023 | 94.55 | 94.74 | 93.21 | 94.11 | 64,786 | +1.47(+1.58%) |
Apr 11, 2023 | 92.50 | 93.19 | 92.24 | 92.64 | 61,981 | -0.05(-0.05%) |
Apr 10, 2023 | 92.05 | 92.69 | 91.40 | 92.69 | 115,305 | -0.68(-0.73%) |
Apr 06, 2023 | 93.09 | 94.00 | 92.39 | 93.37 | 53,048 | +0.68(+0.73%) |
Apr 05, 2023 | 94.16 | 94.43 | 92.16 | 92.69 | 61,982 | -2.06(-2.17%) |
Apr 04, 2023 | 93.13 | 94.88 | 92.19 | 94.75 | 126,469 | +2.97(+3.24%) |