Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 104.03 | 104.04 | 103.90 | 103.99 | 1,329,633 | +0.19(+0.19%) |
Jun 29, 2023 | 104.24 | 104.24 | 103.75 | 103.79 | 2,709,856 | -0.56(-0.54%) |
Jun 28, 2023 | 104.28 | 104.37 | 104.24 | 104.36 | 1,224,200 | +0.16(+0.15%) |
Jun 27, 2023 | 104.21 | 104.30 | 104.07 | 104.20 | 1,326,310 | -0.01(-0.01%) |
Jun 26, 2023 | 104.16 | 104.24 | 104.05 | 104.21 | 1,548,089 | +0.01(+0.01%) |
Jun 23, 2023 | 104.27 | 104.33 | 104.10 | 104.20 | 1,351,400 | +0.30(+0.29%) |
Jun 22, 2023 | 103.94 | 104.07 | 103.87 | 103.90 | 1,797,115 | -0.32(-0.31%) |
Jun 21, 2023 | 104.03 | 104.22 | 103.88 | 104.22 | 1,629,641 | +0.10(+0.09%) |
Jun 20, 2023 | 104.02 | 104.24 | 104.01 | 104.12 | 2,321,267 | +0.13(+0.12%) |
Jun 16, 2023 | 103.97 | 104.03 | 103.82 | 104.00 | 1,439,066 | -0.07(-0.07%) |
Jun 15, 2023 | 103.88 | 104.08 | 103.82 | 104.07 | 2,515,240 | +0.30(+0.29%) |
Jun 14, 2023 | 103.69 | 103.79 | 103.56 | 103.76 | 1,671,553 | +0.25(+0.24%) |
Jun 13, 2023 | 103.71 | 103.80 | 103.40 | 103.51 | 2,023,828 | -0.10(-0.09%) |
Jun 12, 2023 | 103.61 | 103.64 | 103.42 | 103.61 | 1,254,169 | +0.02(+0.02%) |
Jun 09, 2023 | 103.49 | 103.62 | 103.38 | 103.59 | 1,383,653 | -0.10(-0.09%) |
Jun 08, 2023 | 103.39 | 103.73 | 103.37 | 103.69 | 1,552,227 | +0.40(+0.39%) |
Jun 07, 2023 | 103.56 | 103.63 | 103.25 | 103.29 | 2,039,699 | -0.33(-0.32%) |
Jun 06, 2023 | 103.56 | 103.62 | 103.44 | 103.62 | 1,335,032 | +0.16(+0.16%) |
Jun 05, 2023 | 103.21 | 103.46 | 103.11 | 103.45 | 2,724,002 | +0.22(+0.21%) |
Jun 02, 2023 | 103.53 | 103.57 | 103.16 | 103.24 | 2,393,393 | -0.27(-0.26%) |
Jun 01, 2023 | 103.59 | 103.70 | 103.51 | 103.51 | 2,583,558 | +0.10(+0.09%) |
May 31, 2023 | 103.40 | 103.64 | 103.32 | 103.41 | 2,557,222 | +0.14(+0.13%) |
May 30, 2023 | 102.92 | 103.30 | 102.88 | 103.28 | 2,001,972 | +0.49(+0.47%) |
May 26, 2023 | 102.50 | 102.84 | 102.50 | 102.79 | 2,566,458 | +0.26(+0.26%) |
May 25, 2023 | 102.20 | 102.61 | 102.20 | 102.53 | 2,941,284 | +0.29(+0.29%) |
May 24, 2023 | 102.37 | 102.42 | 102.18 | 102.24 | 3,242,742 | -0.19(-0.18%) |
May 23, 2023 | 102.59 | 102.69 | 102.37 | 102.42 | 2,502,714 | -0.21(-0.21%) |
May 22, 2023 | 102.75 | 102.77 | 102.58 | 102.64 | 3,138,329 | -0.17(-0.17%) |
May 19, 2023 | 103.05 | 103.08 | 102.64 | 102.81 | 3,364,643 | -0.32(-0.31%) |
May 18, 2023 | 103.69 | 103.69 | 103.09 | 103.13 | 3,134,206 | -0.56(-0.54%) |
May 17, 2023 | 103.99 | 104.02 | 103.67 | 103.69 | 2,221,691 | -0.37(-0.35%) |
May 16, 2023 | 103.87 | 104.07 | 103.79 | 104.06 | 2,786,074 | +0.07(+0.07%) |
May 15, 2023 | 104.02 | 104.06 | 103.91 | 104.00 | 2,827,679 | -0.03(-0.03%) |
May 12, 2023 | 104.39 | 104.43 | 103.98 | 104.03 | 1,825,289 | -0.45(-0.43%) |
May 11, 2023 | 104.35 | 104.52 | 104.29 | 104.47 | 1,646,048 | +0.08(+0.07%) |
May 10, 2023 | 104.35 | 104.49 | 104.25 | 104.39 | 2,296,932 | +0.29(+0.28%) |
May 09, 2023 | 104.25 | 104.25 | 104.10 | 104.10 | 1,496,521 | -0.10(-0.09%) |
May 08, 2023 | 104.21 | 104.25 | 104.11 | 104.20 | 3,037,449 | -0.27(-0.26%) |
May 05, 2023 | 104.39 | 104.47 | 104.25 | 104.47 | 1,570,678 | +0.09(+0.08%) |
May 04, 2023 | 104.24 | 104.49 | 104.14 | 104.39 | 1,944,123 | +0.02(+0.02%) |
May 03, 2023 | 104.24 | 104.47 | 104.08 | 104.37 | 1,711,106 | +0.20(+0.20%) |
May 02, 2023 | 103.83 | 104.21 | 103.71 | 104.16 | 1,883,714 | +0.60(+0.58%) |
May 01, 2023 | 103.89 | 103.92 | 103.54 | 103.56 | 2,482,656 | -0.52(-0.50%) |
Apr 28, 2023 | 103.92 | 104.10 | 103.83 | 104.08 | 1,969,496 | +0.47(+0.45%) |
Apr 27, 2023 | 103.87 | 103.89 | 103.59 | 103.61 | 2,081,549 | -0.23(-0.22%) |
Apr 26, 2023 | 104.34 | 104.34 | 103.85 | 103.85 | 2,136,022 | -0.51(-0.48%) |
Apr 25, 2023 | 104.25 | 104.49 | 104.06 | 104.35 | 2,939,373 | +0.22(+0.21%) |
Apr 24, 2023 | 103.92 | 104.25 | 103.89 | 104.13 | 1,502,247 | +0.43(+0.41%) |
Apr 21, 2023 | 103.86 | 103.94 | 103.69 | 103.70 | 3,902,908 | -0.12(-0.11%) |
Apr 20, 2023 | 103.65 | 103.96 | 103.65 | 103.82 | 3,690,764 | +0.18(+0.18%) |
Apr 19, 2023 | 103.43 | 103.65 | 103.40 | 103.63 | 3,124,437 | -0.14(-0.13%) |
Apr 18, 2023 | 104.10 | 104.14 | 103.71 | 103.77 | 2,676,827 | -0.76(-0.72%) |
Apr 17, 2023 | 104.83 | 104.89 | 104.46 | 104.53 | 3,097,218 | -0.19(-0.18%) |
Apr 14, 2023 | 105.20 | 105.25 | 104.71 | 104.71 | 3,075,194 | -0.40(-0.38%) |
Apr 13, 2023 | 105.28 | 105.39 | 105.10 | 105.11 | 1,245,647 | -0.22(-0.21%) |
Apr 12, 2023 | 105.25 | 105.39 | 105.14 | 105.33 | 1,674,312 | +0.26(+0.25%) |
Apr 11, 2023 | 104.89 | 105.13 | 104.84 | 105.07 | 1,732,886 | +0.29(+0.28%) |
Apr 10, 2023 | 104.97 | 104.98 | 104.71 | 104.78 | 2,352,715 | -0.31(-0.29%) |
Apr 06, 2023 | 104.98 | 105.10 | 104.94 | 105.09 | 1,324,303 | +0.09(+0.08%) |
Apr 05, 2023 | 104.95 | 105.17 | 104.91 | 105.00 | 1,483,068 | +0.32(+0.31%) |
Apr 04, 2023 | 104.36 | 104.76 | 104.34 | 104.68 | 1,556,864 | +0.29(+0.28%) |