Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 101.45 | 103.01 | 101.14 | 101.87 | 144,191 | +1.18(+1.17%) |
Jun 29, 2023 | 99.05 | 101.12 | 99.05 | 100.69 | 90,818 | +1.45(+1.46%) |
Jun 28, 2023 | 99.26 | 99.29 | 98.33 | 99.24 | 99,832 | +0.14(+0.14%) |
Jun 27, 2023 | 97.30 | 99.81 | 97.22 | 99.11 | 322,435 | +1.80(+1.85%) |
Jun 26, 2023 | 96.95 | 98.73 | 96.95 | 97.30 | 128,381 | +0.39(+0.40%) |
Jun 23, 2023 | 97.08 | 98.36 | 96.65 | 96.92 | 294,575 | -1.58(-1.61%) |
Jun 22, 2023 | 99.54 | 99.54 | 97.90 | 98.50 | 97,339 | -0.93(-0.94%) |
Jun 21, 2023 | 98.43 | 100.17 | 97.97 | 99.43 | 105,090 | +0.41(+0.41%) |
Jun 20, 2023 | 99.41 | 100.08 | 98.77 | 99.03 | 111,867 | -0.50(-0.50%) |
Jun 16, 2023 | 100.95 | 100.99 | 98.65 | 99.52 | 566,113 | -0.46(-0.46%) |
Jun 15, 2023 | 97.74 | 100.28 | 95.31 | 99.98 | 134,527 | +1.60(+1.63%) |
Jun 14, 2023 | 99.64 | 100.07 | 97.45 | 98.37 | 167,385 | -1.27(-1.27%) |
Jun 13, 2023 | 97.68 | 100.11 | 97.55 | 99.64 | 182,386 | +2.18(+2.23%) |
Jun 12, 2023 | 98.14 | 98.44 | 96.94 | 97.46 | 159,389 | -0.64(-0.66%) |
Jun 09, 2023 | 97.05 | 98.19 | 96.69 | 98.11 | 185,811 | +0.97(+1.00%) |
Jun 08, 2023 | 98.04 | 98.55 | 97.03 | 97.14 | 215,762 | -1.41(-1.43%) |
Jun 07, 2023 | 95.72 | 98.64 | 95.53 | 98.54 | 268,000 | +3.15(+3.30%) |
Jun 06, 2023 | 93.30 | 95.96 | 93.30 | 95.39 | 195,031 | +1.87(+2.00%) |
Jun 05, 2023 | 94.89 | 95.05 | 92.28 | 93.52 | 126,203 | -2.01(-2.10%) |
Jun 02, 2023 | 91.79 | 95.80 | 91.79 | 95.53 | 152,934 | +4.71(+5.19%) |
Jun 01, 2023 | 90.29 | 91.08 | 89.56 | 90.82 | 106,548 | +0.77(+0.86%) |
May 31, 2023 | 92.57 | 93.63 | 89.09 | 90.05 | 226,733 | -2.57(-2.78%) |
May 30, 2023 | 92.58 | 93.16 | 92.06 | 92.62 | 118,446 | +0.03(+0.03%) |
May 26, 2023 | 91.51 | 92.91 | 91.18 | 92.59 | 78,496 | +0.96(+1.05%) |
May 25, 2023 | 90.58 | 92.04 | 90.54 | 91.63 | 120,302 | +0.92(+1.01%) |
May 24, 2023 | 91.76 | 91.89 | 90.03 | 90.71 | 110,241 | -1.31(-1.42%) |
May 23, 2023 | 92.84 | 93.18 | 91.80 | 92.02 | 122,437 | -1.11(-1.19%) |
May 22, 2023 | 92.99 | 93.55 | 91.94 | 93.13 | 110,608 | +0.33(+0.35%) |
May 19, 2023 | 93.52 | 94.05 | 92.15 | 92.80 | 165,524 | +0.07(+0.07%) |
May 18, 2023 | 91.11 | 93.15 | 90.68 | 92.73 | 127,417 | +1.35(+1.47%) |
May 17, 2023 | 90.44 | 91.77 | 90.38 | 91.38 | 116,627 | +1.36(+1.51%) |
May 16, 2023 | 91.45 | 92.07 | 89.82 | 90.03 | 165,604 | -1.50(-1.64%) |
May 15, 2023 | 91.10 | 91.98 | 89.98 | 91.53 | 154,641 | +0.50(+0.55%) |
May 12, 2023 | 91.01 | 91.63 | 89.81 | 91.03 | 141,259 | +0.14(+0.15%) |
May 11, 2023 | 91.62 | 91.62 | 90.30 | 90.89 | 241,429 | -1.32(-1.43%) |
May 10, 2023 | 92.81 | 92.81 | 90.67 | 92.21 | 111,031 | +0.27(+0.29%) |
May 09, 2023 | 92.16 | 92.57 | 91.62 | 91.94 | 128,186 | -0.77(-0.83%) |
May 08, 2023 | 94.21 | 94.41 | 91.88 | 92.71 | 177,401 | -1.64(-1.74%) |
May 05, 2023 | 93.31 | 94.58 | 92.74 | 94.35 | 204,449 | +1.60(+1.73%) |
May 04, 2023 | 94.07 | 94.79 | 91.58 | 92.75 | 158,575 | -2.06(-2.17%) |
May 03, 2023 | 95.49 | 97.06 | 93.84 | 94.81 | 243,773 | -0.75(-0.78%) |
May 02, 2023 | 88.89 | 96.60 | 88.49 | 95.56 | 378,125 | +6.14(+6.87%) |
May 01, 2023 | 88.35 | 90.24 | 87.58 | 89.41 | 159,769 | +1.05(+1.18%) |
Apr 28, 2023 | 88.62 | 89.30 | 87.99 | 88.37 | 256,618 | -0.19(-0.21%) |
Apr 27, 2023 | 86.87 | 88.86 | 86.74 | 88.55 | 119,355 | +2.16(+2.50%) |
Apr 26, 2023 | 87.03 | 87.29 | 86.16 | 86.39 | 184,741 | -1.30(-1.49%) |
Apr 25, 2023 | 88.32 | 88.89 | 87.49 | 87.69 | 151,604 | -1.23(-1.39%) |
Apr 24, 2023 | 88.15 | 89.78 | 88.15 | 88.93 | 227,556 | +0.92(+1.04%) |
Apr 21, 2023 | 88.09 | 88.72 | 87.49 | 88.01 | 550,028 | +0.20(+0.22%) |
Apr 20, 2023 | 87.41 | 88.24 | 87.08 | 87.81 | 211,405 | +0.31(+0.35%) |
Apr 19, 2023 | 87.63 | 87.96 | 86.94 | 87.51 | 203,193 | -0.79(-0.89%) |
Apr 18, 2023 | 88.89 | 89.25 | 87.51 | 88.30 | 165,294 | -0.25(-0.28%) |
Apr 17, 2023 | 87.19 | 88.75 | 87.18 | 88.54 | 212,212 | +0.81(+0.92%) |
Apr 14, 2023 | 87.97 | 89.36 | 87.35 | 87.73 | 128,950 | -0.52(-0.59%) |
Apr 13, 2023 | 88.12 | 88.90 | 86.80 | 88.26 | 127,368 | +0.20(+0.22%) |
Apr 12, 2023 | 88.24 | 88.50 | 87.56 | 88.06 | 106,275 | +0.62(+0.71%) |
Apr 11, 2023 | 87.70 | 88.84 | 87.43 | 87.44 | 127,070 | +0.31(+0.35%) |
Apr 10, 2023 | 85.76 | 87.26 | 84.98 | 87.13 | 323,199 | +1.28(+1.50%) |
Apr 06, 2023 | 86.90 | 86.90 | 85.39 | 85.85 | 117,892 | -0.99(-1.14%) |
Apr 05, 2023 | 88.11 | 88.21 | 85.96 | 86.84 | 182,005 | -1.95(-2.19%) |
Apr 04, 2023 | 92.11 | 92.72 | 88.00 | 88.78 | 125,850 | -3.54(-3.83%) |