Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 103.40 | 103.96 | 103.22 | 103.89 | 21,794,284 | +0.76(+0.74%) |
Jun 29, 2023 | 103.16 | 103.24 | 102.81 | 103.14 | 26,676,892 | -0.79(-0.76%) |
Jun 28, 2023 | 103.62 | 103.94 | 103.40 | 103.92 | 18,781,454 | +0.45(+0.44%) |
Jun 27, 2023 | 103.69 | 103.89 | 103.24 | 103.47 | 16,392,606 | -0.12(-0.11%) |
Jun 26, 2023 | 103.74 | 103.78 | 103.53 | 103.59 | 15,240,661 | +0.12(+0.11%) |
Jun 23, 2023 | 103.88 | 103.88 | 103.28 | 103.47 | 13,638,241 | +0.29(+0.28%) |
Jun 22, 2023 | 103.34 | 103.57 | 103.01 | 103.18 | 16,751,944 | -0.54(-0.52%) |
Jun 21, 2023 | 103.40 | 103.85 | 103.10 | 103.72 | 18,237,776 | -0.12(-0.11%) |
Jun 20, 2023 | 103.62 | 103.95 | 101.83 | 103.84 | 23,759,060 | +0.38(+0.36%) |
Jun 16, 2023 | 103.32 | 103.56 | 103.08 | 103.46 | 13,723,319 | -0.18(-0.18%) |
Jun 15, 2023 | 103.29 | 103.66 | 103.06 | 103.64 | 24,383,584 | +0.89(+0.87%) |
Jun 14, 2023 | 102.73 | 103.01 | 102.25 | 102.75 | 31,517,506 | +0.32(+0.31%) |
Jun 13, 2023 | 103.06 | 103.17 | 102.27 | 102.43 | 20,177,476 | -0.46(-0.45%) |
Jun 12, 2023 | 102.79 | 102.90 | 102.24 | 102.89 | 14,810,899 | +0.33(+0.32%) |
Jun 09, 2023 | 102.62 | 102.72 | 102.40 | 102.57 | 12,552,813 | -0.27(-0.26%) |
Jun 08, 2023 | 102.26 | 102.89 | 102.24 | 102.84 | 17,257,494 | +0.68(+0.67%) |
Jun 07, 2023 | 103.00 | 103.11 | 102.10 | 102.16 | 27,610,782 | -0.92(-0.90%) |
Jun 06, 2023 | 102.91 | 103.11 | 102.63 | 103.08 | 26,259,368 | +0.20(+0.20%) |
Jun 05, 2023 | 102.77 | 103.27 | 102.62 | 102.88 | 16,449,286 | -0.22(-0.21%) |
Jun 02, 2023 | 103.46 | 103.53 | 103.01 | 103.10 | 17,784,906 | -0.28(-0.27%) |
Jun 01, 2023 | 103.39 | 103.62 | 103.22 | 103.38 | 27,150,444 | +0.31(+0.31%) |
May 31, 2023 | 102.70 | 103.17 | 102.53 | 103.06 | 25,116,638 | +0.34(+0.33%) |
May 30, 2023 | 102.41 | 102.72 | 102.35 | 102.72 | 22,536,364 | +0.77(+0.75%) |
May 26, 2023 | 101.55 | 102.00 | 101.47 | 101.96 | 16,549,836 | +0.43(+0.42%) |
May 25, 2023 | 101.98 | 102.05 | 101.49 | 101.53 | 19,572,578 | -0.34(-0.33%) |
May 24, 2023 | 102.32 | 102.36 | 101.81 | 101.86 | 17,427,346 | -0.40(-0.39%) |
May 23, 2023 | 101.94 | 102.36 | 101.79 | 102.27 | 16,216,431 | +0.21(+0.21%) |
May 22, 2023 | 102.16 | 102.40 | 101.99 | 102.05 | 16,213,886 | -0.04(-0.04%) |
May 19, 2023 | 102.21 | 102.37 | 101.98 | 102.09 | 23,176,690 | -0.12(-0.12%) |
May 18, 2023 | 102.40 | 102.40 | 102.07 | 102.22 | 22,695,020 | -0.43(-0.42%) |
May 17, 2023 | 102.85 | 102.93 | 102.54 | 102.65 | 26,510,444 | -0.01(-0.01%) |
May 16, 2023 | 102.73 | 102.83 | 102.55 | 102.66 | 27,082,494 | -0.52(-0.50%) |
May 15, 2023 | 103.20 | 103.28 | 103.04 | 103.17 | 21,234,720 | -0.56(-0.54%) |
May 12, 2023 | 104.37 | 104.45 | 103.71 | 103.73 | 11,274,972 | -0.64(-0.62%) |
May 11, 2023 | 104.61 | 104.62 | 104.24 | 104.37 | 12,804,435 | +0.40(+0.39%) |
May 10, 2023 | 103.83 | 103.99 | 103.66 | 103.97 | 16,515,575 | +0.81(+0.79%) |
May 09, 2023 | 103.21 | 103.41 | 103.13 | 103.16 | 16,562,091 | -0.04(-0.04%) |
May 08, 2023 | 103.37 | 103.45 | 103.06 | 103.19 | 17,151,670 | -0.75(-0.72%) |
May 05, 2023 | 104.08 | 104.21 | 103.75 | 103.94 | 12,667,796 | -0.41(-0.39%) |
May 04, 2023 | 104.06 | 104.63 | 103.95 | 104.35 | 18,599,860 | -0.29(-0.28%) |
May 03, 2023 | 104.67 | 104.91 | 104.23 | 104.64 | 16,447,811 | +0.17(+0.17%) |
May 02, 2023 | 103.60 | 104.49 | 103.48 | 104.47 | 22,552,792 | +1.25(+1.21%) |
May 01, 2023 | 104.32 | 104.36 | 103.05 | 103.22 | 21,814,324 | -1.69(-1.61%) |
Apr 28, 2023 | 104.81 | 104.97 | 104.52 | 104.92 | 19,784,492 | +0.81(+0.78%) |
Apr 27, 2023 | 104.31 | 104.40 | 104.06 | 104.11 | 15,328,736 | -0.38(-0.36%) |
Apr 26, 2023 | 105.05 | 105.11 | 104.39 | 104.49 | 20,573,550 | -0.46(-0.44%) |
Apr 25, 2023 | 104.94 | 105.20 | 104.90 | 104.94 | 18,163,746 | +0.46(+0.44%) |
Apr 24, 2023 | 104.12 | 104.52 | 104.12 | 104.49 | 8,355,430 | +0.46(+0.44%) |
Apr 21, 2023 | 104.36 | 104.41 | 103.69 | 104.03 | 19,573,456 | +0.07(+0.06%) |
Apr 20, 2023 | 103.81 | 104.12 | 103.79 | 103.96 | 16,844,392 | +0.39(+0.38%) |
Apr 19, 2023 | 103.82 | 103.83 | 103.51 | 103.57 | 14,693,913 | -0.52(-0.50%) |
Apr 18, 2023 | 103.94 | 104.25 | 103.93 | 104.09 | 11,025,304 | +0.34(+0.33%) |
Apr 17, 2023 | 104.09 | 104.19 | 103.63 | 103.74 | 12,459,760 | -0.66(-0.63%) |
Apr 14, 2023 | 104.45 | 104.57 | 104.06 | 104.40 | 16,994,074 | -0.34(-0.33%) |
Apr 13, 2023 | 104.89 | 105.03 | 104.55 | 104.74 | 19,486,388 | +0.18(+0.17%) |
Apr 12, 2023 | 105.23 | 105.28 | 104.40 | 104.56 | 21,007,330 | -0.22(-0.21%) |
Apr 11, 2023 | 104.83 | 104.94 | 104.55 | 104.78 | 15,203,585 | -0.03(-0.03%) |
Apr 10, 2023 | 104.77 | 104.88 | 104.36 | 104.81 | 11,342,939 | -0.49(-0.46%) |
Apr 06, 2023 | 105.45 | 105.56 | 105.20 | 105.30 | 15,157,361 | -0.09(-0.09%) |
Apr 05, 2023 | 105.19 | 105.54 | 105.03 | 105.39 | 15,376,150 | +0.34(+0.33%) |
Apr 04, 2023 | 104.43 | 105.17 | 104.31 | 105.05 | 21,288,744 | +0.13(+0.13%) |