Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 108.67 | 109.37 | 107.67 | 108.48 | 1,671,354 | +0.79(+0.74%) |
Jun 29, 2023 | 106.54 | 107.79 | 105.69 | 107.69 | 1,536,494 | +1.70(+1.60%) |
Jun 28, 2023 | 104.60 | 106.26 | 104.09 | 105.99 | 1,565,292 | +0.03(+0.03%) |
Jun 27, 2023 | 102.46 | 106.12 | 101.84 | 105.96 | 1,627,370 | +3.45(+3.37%) |
Jun 26, 2023 | 100.93 | 103.44 | 100.77 | 102.51 | 1,297,914 | +2.53(+2.53%) |
Jun 23, 2023 | 99.96 | 100.43 | 99.50 | 99.98 | 1,664,977 | -1.69(-1.66%) |
Jun 22, 2023 | 101.35 | 102.27 | 100.85 | 101.67 | 1,301,406 | -0.51(-0.50%) |
Jun 21, 2023 | 104.61 | 104.61 | 102.16 | 102.18 | 1,659,960 | -2.98(-2.83%) |
Jun 20, 2023 | 106.13 | 107.27 | 104.17 | 105.16 | 1,906,945 | -1.92(-1.79%) |
Jun 16, 2023 | 108.85 | 108.85 | 106.73 | 107.08 | 3,727,489 | -0.30(-0.28%) |
Jun 15, 2023 | 106.08 | 108.39 | 105.65 | 107.38 | 2,040,348 | -0.31(-0.29%) |
Jun 14, 2023 | 107.52 | 108.21 | 106.26 | 107.69 | 1,413,937 | +0.19(+0.17%) |
Jun 13, 2023 | 106.82 | 108.14 | 106.24 | 107.51 | 1,673,987 | +2.53(+2.41%) |
Jun 12, 2023 | 102.88 | 105.16 | 102.45 | 104.98 | 1,485,996 | +2.58(+2.52%) |
Jun 09, 2023 | 103.81 | 104.13 | 101.94 | 102.40 | 1,113,853 | -0.75(-0.73%) |
Jun 08, 2023 | 103.59 | 103.90 | 101.95 | 103.16 | 846,799 | +0.24(+0.24%) |
Jun 07, 2023 | 102.28 | 105.05 | 101.94 | 102.91 | 1,104,944 | +1.41(+1.39%) |
Jun 06, 2023 | 100.06 | 102.59 | 99.83 | 101.50 | 1,086,757 | +0.93(+0.93%) |
Jun 05, 2023 | 102.98 | 103.00 | 100.31 | 100.57 | 1,766,881 | -2.45(-2.38%) |
Jun 02, 2023 | 104.49 | 104.78 | 101.81 | 103.02 | 1,404,422 | -0.76(-0.73%) |
Jun 01, 2023 | 102.42 | 104.75 | 100.85 | 103.78 | 1,804,369 | +2.33(+2.30%) |
May 31, 2023 | 100.95 | 102.58 | 100.47 | 101.44 | 2,654,930 | -1.43(-1.39%) |
May 30, 2023 | 105.17 | 105.34 | 101.85 | 102.87 | 1,866,669 | -0.08(-0.08%) |
May 26, 2023 | 97.82 | 103.62 | 97.82 | 102.95 | 2,816,841 | +5.58(+5.73%) |
May 25, 2023 | 95.88 | 97.75 | 94.38 | 97.38 | 2,421,102 | +1.16(+1.20%) |
May 24, 2023 | 96.74 | 97.51 | 95.38 | 96.22 | 1,388,349 | -1.99(-2.02%) |
May 23, 2023 | 97.91 | 99.75 | 97.91 | 98.20 | 1,699,421 | -1.63(-1.63%) |
May 22, 2023 | 98.10 | 100.31 | 98.02 | 99.83 | 1,066,571 | +0.82(+0.83%) |
May 19, 2023 | 99.36 | 99.48 | 98.37 | 99.01 | 1,147,182 | -0.44(-0.44%) |
May 18, 2023 | 97.06 | 99.86 | 96.70 | 99.45 | 1,804,040 | +2.94(+3.05%) |
May 17, 2023 | 94.94 | 96.75 | 94.13 | 96.51 | 2,022,346 | +2.59(+2.76%) |
May 16, 2023 | 96.44 | 97.25 | 93.85 | 93.92 | 1,623,881 | -3.04(-3.13%) |
May 15, 2023 | 94.76 | 96.96 | 94.32 | 96.95 | 1,905,850 | +2.35(+2.48%) |
May 12, 2023 | 94.99 | 95.02 | 93.59 | 94.61 | 1,339,772 | +0.22(+0.24%) |
May 11, 2023 | 95.75 | 95.75 | 93.40 | 94.39 | 3,004,983 | -1.61(-1.67%) |
May 10, 2023 | 97.38 | 98.65 | 95.35 | 95.99 | 2,607,175 | -1.23(-1.26%) |
May 09, 2023 | 89.68 | 98.27 | 89.67 | 97.22 | 11,892,189 | -5.28(-5.15%) |
May 08, 2023 | 101.57 | 102.77 | 100.75 | 102.50 | 2,895,233 | +1.09(+1.08%) |
May 05, 2023 | 100.64 | 101.84 | 99.55 | 101.41 | 1,681,910 | +1.93(+1.94%) |
May 04, 2023 | 101.72 | 102.05 | 98.69 | 99.48 | 3,023,771 | -3.00(-2.93%) |
May 03, 2023 | 102.91 | 105.00 | 102.91 | 102.48 | 2,060,601 | -0.18(-0.17%) |
May 02, 2023 | 103.24 | 104.16 | 101.81 | 102.65 | 1,686,315 | -0.17(-0.16%) |
May 01, 2023 | 103.06 | 103.49 | 102.26 | 102.82 | 1,280,219 | -0.32(-0.31%) |
Apr 28, 2023 | 101.38 | 103.30 | 101.04 | 103.14 | 1,665,347 | +1.94(+1.91%) |
Apr 27, 2023 | 99.99 | 101.88 | 97.92 | 101.20 | 2,331,671 | +1.08(+1.08%) |
Apr 26, 2023 | 99.52 | 100.72 | 98.74 | 100.12 | 2,272,579 | +1.09(+1.10%) |
Apr 25, 2023 | 102.64 | 102.69 | 98.94 | 99.03 | 1,907,962 | -4.39(-4.25%) |
Apr 24, 2023 | 104.21 | 104.25 | 102.49 | 103.42 | 1,577,475 | -0.52(-0.50%) |
Apr 21, 2023 | 105.01 | 105.05 | 103.38 | 103.94 | 1,535,884 | -1.71(-1.61%) |
Apr 20, 2023 | 106.21 | 107.76 | 104.94 | 105.64 | 1,709,935 | -0.77(-0.72%) |
Apr 19, 2023 | 107.06 | 107.07 | 105.61 | 106.41 | 1,784,402 | -1.54(-1.43%) |
Apr 18, 2023 | 108.07 | 108.48 | 106.61 | 107.95 | 1,616,151 | +0.23(+0.22%) |
Apr 17, 2023 | 106.43 | 108.44 | 106.36 | 107.72 | 1,348,244 | +0.51(+0.47%) |
Apr 14, 2023 | 105.98 | 107.78 | 105.95 | 107.21 | 2,067,010 | +1.33(+1.25%) |
Apr 13, 2023 | 104.89 | 106.45 | 103.84 | 105.89 | 1,907,026 | +0.78(+0.74%) |
Apr 12, 2023 | 108.22 | 108.22 | 104.75 | 105.11 | 1,591,037 | -2.45(-2.28%) |
Apr 11, 2023 | 109.33 | 109.47 | 107.26 | 107.56 | 1,326,187 | -1.31(-1.21%) |
Apr 10, 2023 | 107.13 | 109.33 | 107.13 | 108.88 | 1,746,633 | +0.43(+0.39%) |
Apr 06, 2023 | 108.42 | 109.45 | 107.73 | 108.45 | 1,282,993 | -1.10(-1.00%) |
Apr 05, 2023 | 110.06 | 110.25 | 107.90 | 109.55 | 1,708,610 | -1.53(-1.38%) |
Apr 04, 2023 | 114.58 | 114.67 | 110.38 | 111.08 | 1,539,515 | -3.25(-2.85%) |