Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 108.48 | 111.40 | 108.27 | 110.97 | 2,663,373 | +3.22(+2.98%) |
Jun 29, 2023 | 107.03 | 108.17 | 106.65 | 107.75 | 1,732,803 | +0.53(+0.49%) |
Jun 28, 2023 | 107.33 | 108.09 | 106.58 | 107.23 | 1,711,818 | -0.57(-0.53%) |
Jun 27, 2023 | 107.22 | 108.21 | 106.76 | 107.80 | 1,966,725 | +1.30(+1.22%) |
Jun 26, 2023 | 106.75 | 107.47 | 106.23 | 106.50 | 1,977,092 | -1.04(-0.97%) |
Jun 23, 2023 | 105.88 | 108.48 | 105.88 | 107.54 | 7,561,648 | +0.69(+0.65%) |
Jun 22, 2023 | 107.13 | 107.55 | 105.89 | 106.85 | 2,382,232 | +0.71(+0.67%) |
Jun 21, 2023 | 106.48 | 106.54 | 105.38 | 106.14 | 1,643,045 | -0.04(-0.04%) |
Jun 20, 2023 | 106.55 | 107.03 | 105.80 | 106.18 | 2,323,185 | -0.55(-0.52%) |
Jun 16, 2023 | 107.49 | 107.85 | 106.21 | 106.73 | 3,515,664 | -0.04(-0.04%) |
Jun 15, 2023 | 105.68 | 107.26 | 105.18 | 106.77 | 3,321,978 | +1.62(+1.54%) |
Jun 14, 2023 | 105.23 | 106.02 | 104.07 | 105.15 | 1,878,016 | -0.19(-0.18%) |
Jun 13, 2023 | 105.70 | 106.00 | 105.09 | 105.34 | 2,243,654 | +0.06(+0.06%) |
Jun 12, 2023 | 103.07 | 105.36 | 103.07 | 105.28 | 3,353,709 | +3.05(+2.98%) |
Jun 09, 2023 | 102.09 | 103.16 | 101.67 | 102.23 | 2,482,358 | +0.05(+0.05%) |
Jun 08, 2023 | 100.94 | 102.35 | 100.55 | 102.18 | 2,394,517 | +1.24(+1.23%) |
Jun 07, 2023 | 102.60 | 103.02 | 100.49 | 100.94 | 2,581,608 | -1.66(-1.62%) |
Jun 06, 2023 | 102.10 | 103.13 | 101.60 | 102.60 | 2,160,407 | +0.56(+0.55%) |
Jun 05, 2023 | 102.26 | 103.40 | 101.68 | 102.04 | 2,182,325 | +0.13(+0.13%) |
Jun 02, 2023 | 100.13 | 102.06 | 99.63 | 101.91 | 2,327,824 | +2.37(+2.38%) |
Jun 01, 2023 | 102.00 | 102.25 | 99.30 | 99.54 | 2,997,570 | -2.68(-2.63%) |
May 31, 2023 | 101.61 | 102.75 | 100.62 | 102.22 | 3,606,817 | +0.35(+0.35%) |
May 30, 2023 | 101.97 | 102.60 | 100.78 | 101.87 | 2,574,032 | -0.11(-0.11%) |
May 26, 2023 | 101.19 | 102.48 | 100.77 | 101.97 | 2,253,514 | +1.02(+1.01%) |
May 25, 2023 | 100.50 | 102.73 | 100.16 | 100.96 | 2,991,907 | +0.87(+0.87%) |
May 24, 2023 | 101.30 | 102.09 | 100.00 | 100.09 | 2,530,784 | -0.41(-0.41%) |
May 23, 2023 | 102.49 | 102.62 | 100.38 | 100.50 | 2,597,051 | -2.70(-2.62%) |
May 22, 2023 | 103.55 | 104.40 | 103.09 | 103.21 | 2,890,695 | -0.14(-0.13%) |
May 19, 2023 | 99.55 | 103.97 | 97.66 | 103.35 | 6,033,815 | -0.61(-0.59%) |
May 18, 2023 | 102.59 | 104.38 | 100.88 | 103.96 | 3,747,555 | +1.57(+1.53%) |
May 17, 2023 | 102.16 | 104.27 | 100.93 | 102.39 | 3,391,159 | +0.85(+0.84%) |
May 16, 2023 | 102.29 | 102.40 | 100.95 | 101.54 | 3,070,388 | -1.44(-1.40%) |
May 15, 2023 | 103.95 | 104.13 | 102.11 | 102.98 | 2,422,199 | -0.12(-0.11%) |
May 12, 2023 | 101.61 | 103.26 | 101.11 | 103.10 | 2,005,175 | +1.95(+1.93%) |
May 11, 2023 | 100.57 | 101.25 | 99.60 | 101.15 | 2,018,831 | +0.57(+0.57%) |
May 10, 2023 | 103.57 | 103.81 | 99.78 | 100.57 | 2,647,999 | -2.10(-2.05%) |
May 09, 2023 | 102.65 | 102.89 | 101.84 | 102.68 | 2,073,275 | -0.74(-0.72%) |
May 08, 2023 | 102.79 | 103.73 | 102.13 | 103.42 | 1,404,727 | +0.38(+0.37%) |
May 05, 2023 | 102.25 | 103.76 | 102.17 | 103.03 | 1,789,458 | +1.59(+1.57%) |
May 04, 2023 | 102.61 | 103.29 | 100.84 | 101.44 | 1,237,282 | -1.14(-1.12%) |
May 03, 2023 | 103.44 | 104.23 | 102.54 | 102.59 | 1,449,269 | -0.77(-0.74%) |
May 02, 2023 | 103.96 | 103.96 | 101.34 | 103.36 | 1,478,135 | -0.97(-0.93%) |
May 01, 2023 | 105.07 | 105.53 | 103.92 | 104.32 | 1,272,540 | -0.97(-0.92%) |
Apr 28, 2023 | 103.97 | 105.35 | 103.83 | 105.29 | 1,440,415 | +1.16(+1.12%) |
Apr 27, 2023 | 103.72 | 104.40 | 102.91 | 104.13 | 1,256,367 | +0.84(+0.81%) |
Apr 26, 2023 | 101.51 | 104.22 | 101.20 | 103.29 | 1,676,398 | +0.64(+0.62%) |
Apr 25, 2023 | 104.44 | 104.61 | 102.27 | 102.65 | 1,749,671 | -2.33(-2.22%) |
Apr 24, 2023 | 104.80 | 105.60 | 104.24 | 104.97 | 1,791,235 | +0.09(+0.08%) |
Apr 21, 2023 | 104.83 | 105.80 | 104.45 | 104.89 | 1,159,606 | +0.29(+0.27%) |
Apr 20, 2023 | 102.38 | 104.82 | 102.02 | 104.60 | 1,951,550 | +1.75(+1.70%) |
Apr 19, 2023 | 101.68 | 103.29 | 101.47 | 102.85 | 1,217,850 | +0.56(+0.55%) |
Apr 18, 2023 | 103.44 | 103.56 | 101.59 | 102.29 | 1,719,040 | -0.48(-0.47%) |
Apr 17, 2023 | 103.32 | 103.65 | 102.10 | 102.77 | 2,071,373 | -0.41(-0.40%) |
Apr 14, 2023 | 102.84 | 104.79 | 102.29 | 103.19 | 1,342,803 | +0.40(+0.39%) |
Apr 13, 2023 | 101.85 | 102.92 | 101.02 | 102.78 | 1,755,444 | +1.27(+1.25%) |
Apr 12, 2023 | 104.14 | 104.25 | 101.37 | 101.51 | 1,674,924 | -2.20(-2.12%) |
Apr 11, 2023 | 105.41 | 105.81 | 103.44 | 103.71 | 1,969,919 | -1.49(-1.42%) |
Apr 10, 2023 | 104.31 | 105.78 | 104.19 | 105.20 | 1,740,266 | +0.41(+0.40%) |
Apr 06, 2023 | 104.76 | 105.10 | 103.52 | 104.79 | 1,732,399 | -0.24(-0.23%) |
Apr 05, 2023 | 106.36 | 106.42 | 104.63 | 105.02 | 2,602,222 | -2.04(-1.91%) |
Apr 04, 2023 | 107.63 | 108.66 | 106.89 | 107.07 | 2,311,285 | -0.13(-0.12%) |