Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 96.34 | 96.34 | 93.69 | 93.78 | 75,849 | -1.58(-1.66%) |
Jun 29, 2023 | 94.11 | 96.05 | 94.11 | 95.36 | 50,676 | +1.30(+1.38%) |
Jun 28, 2023 | 92.17 | 94.60 | 92.17 | 94.06 | 74,438 | +2.08(+2.26%) |
Jun 27, 2023 | 90.34 | 93.39 | 90.09 | 91.98 | 96,891 | +2.11(+2.35%) |
Jun 26, 2023 | 89.71 | 91.69 | 89.62 | 89.87 | 79,320 | +0.22(+0.25%) |
Jun 23, 2023 | 88.08 | 90.37 | 88.08 | 89.65 | 200,499 | +0.27(+0.30%) |
Jun 22, 2023 | 90.01 | 90.45 | 88.35 | 89.38 | 105,325 | -1.31(-1.44%) |
Jun 21, 2023 | 91.06 | 92.50 | 90.37 | 90.69 | 94,939 | -1.06(-1.16%) |
Jun 20, 2023 | 90.43 | 92.80 | 90.43 | 91.75 | 128,289 | +0.31(+0.34%) |
Jun 16, 2023 | 93.00 | 93.00 | 89.99 | 91.44 | 151,139 | -0.99(-1.07%) |
Jun 15, 2023 | 89.85 | 92.48 | 89.85 | 92.43 | 95,240 | +1.82(+2.01%) |
Jun 14, 2023 | 93.12 | 93.78 | 89.71 | 90.61 | 91,840 | -2.84(-3.04%) |
Jun 13, 2023 | 94.30 | 95.29 | 93.38 | 93.45 | 81,814 | -0.85(-0.90%) |
Jun 12, 2023 | 90.80 | 94.67 | 89.72 | 94.30 | 98,356 | +3.35(+3.68%) |
Jun 09, 2023 | 93.35 | 93.35 | 90.72 | 90.95 | 52,699 | -2.96(-3.15%) |
Jun 08, 2023 | 93.40 | 94.00 | 92.62 | 93.91 | 39,513 | +0.54(+0.58%) |
Jun 07, 2023 | 92.23 | 94.62 | 91.43 | 93.37 | 101,213 | +1.82(+1.99%) |
Jun 06, 2023 | 88.21 | 92.92 | 88.21 | 91.55 | 98,533 | +2.92(+3.29%) |
Jun 05, 2023 | 87.13 | 89.26 | 86.61 | 88.63 | 61,088 | +0.41(+0.46%) |
Jun 02, 2023 | 85.23 | 89.44 | 84.73 | 88.22 | 124,174 | +4.61(+5.51%) |
Jun 01, 2023 | 82.06 | 84.74 | 81.79 | 83.61 | 91,143 | +1.39(+1.69%) |
May 31, 2023 | 85.30 | 85.75 | 82.15 | 82.22 | 84,365 | -3.55(-4.14%) |
May 30, 2023 | 84.42 | 85.88 | 83.80 | 85.77 | 54,246 | +1.62(+1.93%) |
May 26, 2023 | 82.64 | 85.23 | 82.64 | 84.15 | 58,605 | +1.55(+1.88%) |
May 25, 2023 | 81.69 | 83.68 | 81.69 | 82.60 | 73,751 | +0.12(+0.15%) |
May 24, 2023 | 83.52 | 84.32 | 82.37 | 82.48 | 80,067 | -1.49(-1.77%) |
May 23, 2023 | 83.13 | 84.65 | 81.68 | 83.97 | 100,802 | +0.48(+0.57%) |
May 22, 2023 | 85.20 | 85.98 | 83.47 | 83.49 | 103,029 | -1.69(-1.98%) |
May 19, 2023 | 87.47 | 88.07 | 84.83 | 85.18 | 148,674 | -1.32(-1.53%) |
May 18, 2023 | 83.45 | 86.79 | 83.39 | 86.50 | 145,481 | +2.53(+3.01%) |
May 17, 2023 | 81.27 | 84.55 | 80.57 | 83.97 | 131,562 | +3.11(+3.85%) |
May 16, 2023 | 78.92 | 81.00 | 78.74 | 80.86 | 139,178 | +0.86(+1.07%) |
May 15, 2023 | 77.87 | 80.17 | 76.41 | 80.00 | 98,676 | +2.26(+2.91%) |
May 12, 2023 | 76.73 | 78.15 | 76.29 | 77.74 | 94,572 | +1.62(+2.13%) |
May 11, 2023 | 74.23 | 76.16 | 73.98 | 76.12 | 67,295 | +0.94(+1.25%) |
May 10, 2023 | 76.63 | 76.63 | 74.52 | 75.18 | 77,918 | -0.04(-0.05%) |
May 09, 2023 | 73.81 | 76.50 | 73.31 | 75.22 | 75,686 | +1.03(+1.39%) |
May 08, 2023 | 72.38 | 74.70 | 72.03 | 74.19 | 81,864 | +1.81(+2.50%) |
May 05, 2023 | 71.03 | 74.00 | 70.20 | 72.38 | 87,299 | +2.81(+4.04%) |
May 04, 2023 | 74.48 | 74.54 | 69.05 | 69.57 | 148,487 | -5.84(-7.74%) |
May 03, 2023 | 67.97 | 79.05 | 67.57 | 75.41 | 187,095 | +7.91(+11.72%) |
May 02, 2023 | 70.05 | 70.05 | 66.58 | 67.50 | 84,825 | -2.78(-3.96%) |
May 01, 2023 | 69.74 | 70.42 | 69.17 | 70.28 | 89,006 | +0.22(+0.31%) |
Apr 28, 2023 | 68.53 | 70.64 | 68.53 | 70.06 | 69,763 | +1.44(+2.10%) |
Apr 27, 2023 | 67.07 | 68.89 | 67.07 | 68.62 | 72,277 | +1.63(+2.43%) |
Apr 26, 2023 | 68.84 | 68.85 | 66.80 | 66.99 | 87,595 | -2.53(-3.64%) |
Apr 25, 2023 | 72.81 | 72.89 | 69.39 | 69.52 | 106,626 | -4.29(-5.81%) |
Apr 24, 2023 | 72.34 | 73.86 | 72.00 | 73.81 | 100,948 | +1.53(+2.12%) |
Apr 21, 2023 | 74.15 | 74.15 | 72.17 | 72.28 | 124,148 | -1.97(-2.65%) |
Apr 20, 2023 | 71.00 | 74.34 | 71.00 | 74.25 | 102,739 | +2.99(+4.20%) |
Apr 19, 2023 | 70.90 | 71.96 | 70.49 | 71.26 | 59,519 | -0.05(-0.07%) |
Apr 18, 2023 | 71.25 | 72.65 | 70.96 | 71.31 | 79,755 | +0.84(+1.19%) |
Apr 17, 2023 | 69.33 | 71.02 | 69.22 | 70.47 | 61,455 | +1.44(+2.09%) |
Apr 14, 2023 | 69.75 | 71.25 | 67.69 | 69.03 | 135,458 | -0.61(-0.88%) |
Apr 13, 2023 | 67.81 | 70.54 | 66.82 | 69.64 | 176,522 | +2.05(+3.03%) |
Apr 12, 2023 | 67.22 | 67.63 | 66.13 | 67.59 | 125,580 | +1.12(+1.68%) |
Apr 11, 2023 | 64.56 | 66.90 | 64.56 | 66.47 | 82,444 | +2.05(+3.18%) |
Apr 10, 2023 | 62.80 | 64.95 | 62.80 | 64.42 | 65,587 | +1.67(+2.66%) |
Apr 06, 2023 | 62.85 | 63.42 | 61.80 | 62.75 | 86,432 | +0.18(+0.29%) |
Apr 05, 2023 | 63.17 | 63.22 | 61.90 | 62.57 | 93,483 | -1.14(-1.79%) |
Apr 04, 2023 | 66.96 | 66.96 | 63.50 | 63.71 | 139,325 | -2.93(-4.40%) |