Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 101.71 | 102.48 | 100.63 | 102.09 | 1,143,806 | +1.20(+1.19%) |
Jun 29, 2023 | 101.95 | 102.46 | 100.56 | 100.89 | 1,129,703 | -0.28(-0.28%) |
Jun 28, 2023 | 100.48 | 101.78 | 99.91 | 101.17 | 1,380,100 | +0.63(+0.63%) |
Jun 27, 2023 | 98.93 | 100.79 | 98.37 | 100.54 | 1,679,118 | +2.67(+2.73%) |
Jun 26, 2023 | 97.52 | 99.24 | 97.08 | 97.87 | 1,122,008 | +0.47(+0.48%) |
Jun 23, 2023 | 96.64 | 98.01 | 95.86 | 97.40 | 2,795,465 | -1.20(-1.22%) |
Jun 22, 2023 | 99.20 | 99.65 | 98.21 | 98.60 | 1,520,184 | -1.17(-1.17%) |
Jun 21, 2023 | 99.90 | 100.49 | 98.80 | 99.77 | 1,337,307 | -0.39(-0.39%) |
Jun 20, 2023 | 101.00 | 101.00 | 98.73 | 100.16 | 2,037,518 | -1.28(-1.26%) |
Jun 16, 2023 | 101.25 | 101.88 | 100.43 | 101.44 | 3,241,063 | +0.16(+0.16%) |
Jun 15, 2023 | 100.15 | 101.77 | 99.73 | 101.28 | 1,409,822 | +0.27(+0.27%) |
Jun 14, 2023 | 101.49 | 103.12 | 100.11 | 101.01 | 2,567,335 | -0.14(-0.14%) |
Jun 13, 2023 | 101.72 | 102.56 | 100.70 | 101.15 | 2,093,347 | +0.88(+0.88%) |
Jun 12, 2023 | 99.10 | 100.62 | 98.38 | 100.27 | 1,944,093 | +2.28(+2.33%) |
Jun 09, 2023 | 97.60 | 98.39 | 96.51 | 97.99 | 4,740,598 | +0.59(+0.61%) |
Jun 08, 2023 | 98.47 | 99.38 | 97.08 | 97.40 | 3,606,733 | +1.31(+1.36%) |
Jun 07, 2023 | 95.34 | 96.40 | 94.97 | 96.09 | 3,303,203 | +0.64(+0.67%) |
Jun 06, 2023 | 91.92 | 95.53 | 91.92 | 95.45 | 1,862,222 | +3.18(+3.45%) |
Jun 05, 2023 | 93.07 | 93.93 | 92.00 | 92.27 | 1,950,731 | -1.42(-1.52%) |
Jun 02, 2023 | 92.53 | 93.88 | 91.86 | 93.69 | 2,796,435 | +3.48(+3.86%) |
Jun 01, 2023 | 88.99 | 90.87 | 88.06 | 90.21 | 2,029,588 | +2.13(+2.42%) |
May 31, 2023 | 90.02 | 90.13 | 86.67 | 88.08 | 4,347,922 | -3.15(-3.45%) |
May 30, 2023 | 93.29 | 93.50 | 90.67 | 91.23 | 1,677,854 | -0.90(-0.98%) |
May 26, 2023 | 90.49 | 92.62 | 90.42 | 92.13 | 2,141,847 | +2.42(+2.70%) |
May 25, 2023 | 90.00 | 91.09 | 88.66 | 89.71 | 2,649,879 | -0.79(-0.87%) |
May 24, 2023 | 91.61 | 91.90 | 89.56 | 90.50 | 3,896,746 | -1.98(-2.14%) |
May 23, 2023 | 93.74 | 94.79 | 92.37 | 92.48 | 1,654,008 | -1.95(-2.07%) |
May 22, 2023 | 94.54 | 94.98 | 93.80 | 94.43 | 1,327,545 | +0.06(+0.06%) |
May 19, 2023 | 95.50 | 95.88 | 94.36 | 94.37 | 1,714,024 | -0.46(-0.49%) |
May 18, 2023 | 93.55 | 95.21 | 93.31 | 94.83 | 2,278,501 | +0.97(+1.03%) |
May 17, 2023 | 91.72 | 93.91 | 90.85 | 93.86 | 2,392,932 | +2.96(+3.26%) |
May 16, 2023 | 91.65 | 92.38 | 90.82 | 90.90 | 1,556,176 | -2.03(-2.18%) |
May 15, 2023 | 93.34 | 93.75 | 92.44 | 92.93 | 1,902,632 | +0.24(+0.26%) |
May 12, 2023 | 94.61 | 95.12 | 91.86 | 92.69 | 2,272,138 | -1.60(-1.70%) |
May 11, 2023 | 94.19 | 94.61 | 93.31 | 94.29 | 1,727,143 | -0.62(-0.65%) |
May 10, 2023 | 95.58 | 95.86 | 93.90 | 94.91 | 2,681,123 | +1.54(+1.65%) |
May 09, 2023 | 92.92 | 94.02 | 92.27 | 93.37 | 2,548,200 | -0.60(-0.64%) |
May 08, 2023 | 93.67 | 94.30 | 92.50 | 93.97 | 1,882,857 | +0.55(+0.59%) |
May 05, 2023 | 94.57 | 95.34 | 92.69 | 93.42 | 2,561,687 | +1.37(+1.49%) |
May 04, 2023 | 97.41 | 97.97 | 91.47 | 92.05 | 4,503,051 | -7.79(-7.80%) |
May 03, 2023 | 100.71 | 102.08 | 99.75 | 99.84 | 1,747,362 | -1.39(-1.37%) |
May 02, 2023 | 101.59 | 101.83 | 100.04 | 101.23 | 1,596,557 | -0.96(-0.94%) |
May 01, 2023 | 103.02 | 103.87 | 102.01 | 102.19 | 1,472,725 | -0.67(-0.65%) |
Apr 28, 2023 | 101.44 | 103.06 | 100.79 | 102.86 | 1,402,763 | +1.21(+1.19%) |
Apr 27, 2023 | 102.95 | 103.40 | 98.23 | 101.65 | 3,305,243 | -1.21(-1.18%) |
Apr 26, 2023 | 102.25 | 103.66 | 102.25 | 102.86 | 1,693,827 | +0.54(+0.53%) |
Apr 25, 2023 | 104.58 | 104.78 | 101.92 | 102.32 | 2,167,282 | -3.29(-3.12%) |
Apr 24, 2023 | 105.86 | 106.25 | 105.12 | 105.61 | 2,198,425 | +0.32(+0.30%) |
Apr 21, 2023 | 105.88 | 105.88 | 104.19 | 105.29 | 2,066,602 | -0.79(-0.74%) |
Apr 20, 2023 | 104.01 | 106.90 | 103.98 | 106.08 | 2,419,457 | -1.33(-1.24%) |
Apr 19, 2023 | 106.04 | 107.44 | 105.42 | 107.41 | 1,608,059 | -0.10(-0.09%) |
Apr 18, 2023 | 108.17 | 109.06 | 107.03 | 107.51 | 1,584,780 | -0.09(-0.08%) |
Apr 17, 2023 | 107.07 | 108.55 | 106.27 | 107.60 | 1,118,191 | +0.53(+0.50%) |
Apr 14, 2023 | 106.28 | 109.09 | 105.71 | 107.07 | 1,679,374 | +1.03(+0.97%) |
Apr 13, 2023 | 105.16 | 106.39 | 104.00 | 106.04 | 2,168,031 | +1.85(+1.78%) |
Apr 12, 2023 | 106.44 | 106.88 | 103.73 | 104.19 | 958,438 | -0.78(-0.74%) |
Apr 11, 2023 | 104.56 | 105.95 | 104.22 | 104.97 | 1,488,694 | +0.63(+0.60%) |
Apr 10, 2023 | 102.57 | 104.36 | 102.29 | 104.34 | 1,107,781 | +1.32(+1.28%) |
Apr 06, 2023 | 103.67 | 103.93 | 101.89 | 103.02 | 1,648,428 | -1.48(-1.42%) |
Apr 05, 2023 | 106.20 | 107.32 | 104.04 | 104.50 | 1,287,451 | -2.72(-2.54%) |
Apr 04, 2023 | 110.36 | 110.36 | 106.80 | 107.22 | 1,696,782 | -3.27(-2.96%) |