Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 108.26 | 108.77 | 106.60 | 107.23 | 2,257,001 | +0.11(+0.10%) |
Jun 29, 2023 | 106.92 | 107.53 | 105.87 | 107.12 | 2,776,979 | +0.00(+0.00%) |
Jun 28, 2023 | 106.35 | 107.15 | 104.79 | 107.12 | 2,611,312 | +0.55(+0.52%) |
Jun 27, 2023 | 104.12 | 107.11 | 104.03 | 106.57 | 1,691,870 | +2.43(+2.33%) |
Jun 26, 2023 | 104.85 | 107.03 | 104.10 | 104.14 | 1,841,595 | -0.37(-0.36%) |
Jun 23, 2023 | 103.44 | 105.29 | 103.09 | 104.52 | 2,316,895 | -0.30(-0.29%) |
Jun 22, 2023 | 105.82 | 105.82 | 104.01 | 104.82 | 1,594,149 | -1.34(-1.27%) |
Jun 21, 2023 | 106.56 | 107.27 | 105.84 | 106.16 | 1,776,303 | -0.82(-0.77%) |
Jun 20, 2023 | 107.09 | 107.61 | 106.22 | 106.99 | 2,274,843 | -0.93(-0.86%) |
Jun 16, 2023 | 109.83 | 110.04 | 107.42 | 107.92 | 4,366,331 | -1.55(-1.42%) |
Jun 15, 2023 | 108.94 | 109.90 | 109.47 | 2,987,133 | +22.73(+26.20%) | |
May 08, 2023 | 86.49 | 87.30 | 86.01 | 86.74 | 3,201,843 | +1.03(+1.20%) |
May 05, 2023 | 85.16 | 87.05 | 84.98 | 85.71 | 2,764,682 | +2.32(+2.78%) |
May 04, 2023 | 84.44 | 84.92 | 81.73 | 83.39 | 5,412,808 | -2.34(-2.73%) |
May 03, 2023 | 87.54 | 88.13 | 85.28 | 85.73 | 4,949,674 | -1.48(-1.70%) |
May 02, 2023 | 89.30 | 90.27 | 85.99 | 87.21 | 6,556,549 | -3.53(-3.89%) |
May 01, 2023 | 94.75 | 94.93 | 90.42 | 90.73 | 3,129,173 | -4.02(-4.24%) |
Apr 28, 2023 | 90.57 | 95.63 | 89.59 | 94.75 | 5,545,580 | +1.28(+1.36%) |
Apr 27, 2023 | 92.56 | 94.46 | 91.60 | 93.48 | 5,177,516 | +1.53(+1.66%) |
Apr 26, 2023 | 92.71 | 93.47 | 91.10 | 91.95 | 2,361,788 | -0.52(-0.56%) |
Apr 25, 2023 | 92.40 | 93.31 | 92.09 | 92.47 | 2,705,745 | -1.35(-1.44%) |
Apr 24, 2023 | 93.97 | 94.19 | 93.31 | 93.82 | 1,442,063 | -0.24(-0.26%) |
Apr 21, 2023 | 94.34 | 94.63 | 92.70 | 94.06 | 2,609,038 | -0.66(-0.70%) |
Apr 20, 2023 | 95.14 | 95.14 | 93.73 | 94.73 | 2,307,524 | -1.98(-2.04%) |
Apr 19, 2023 | 95.53 | 97.07 | 94.41 | 96.70 | 2,250,086 | +1.70(+1.79%) |
Apr 18, 2023 | 95.44 | 95.47 | 93.68 | 95.00 | 2,617,898 | -0.27(-0.29%) |
Apr 17, 2023 | 93.01 | 95.30 | 91.54 | 95.27 | 2,572,747 | +1.22(+1.29%) |
Apr 14, 2023 | 95.22 | 95.92 | 93.42 | 94.05 | 2,826,877 | +0.68(+0.73%) |
Apr 13, 2023 | 93.06 | 94.00 | 92.06 | 93.37 | 2,504,452 | +0.19(+0.20%) |
Apr 12, 2023 | 96.69 | 96.89 | 92.81 | 93.19 | 3,511,065 | -2.67(-2.78%) |
Apr 11, 2023 | 93.62 | 96.56 | 93.06 | 95.86 | 2,977,732 | +3.13(+3.37%) |
Apr 10, 2023 | 90.96 | 92.94 | 90.03 | 92.73 | 2,486,957 | +0.28(+0.31%) |
Apr 06, 2023 | 92.42 | 93.18 | 91.90 | 92.45 | 2,100,848 | +0.09(+0.09%) |
Apr 05, 2023 | 93.10 | 93.10 | 90.51 | 92.36 | 2,930,467 | -1.74(-1.85%) |
Apr 04, 2023 | 94.90 | 95.38 | 92.56 | 94.10 | 3,005,514 | +0.30(+0.32%) |