Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 106.01 | 106.43 | 103.91 | 105.48 | 1,161,679 | +0.25(+0.24%) |
Jun 29, 2023 | 103.68 | 105.95 | 102.79 | 105.23 | 686,185 | +1.54(+1.49%) |
Jun 28, 2023 | 105.42 | 105.42 | 103.00 | 103.69 | 1,417,273 | -1.65(-1.57%) |
Jun 27, 2023 | 104.62 | 105.37 | 103.72 | 105.34 | 824,366 | +0.96(+0.92%) |
Jun 26, 2023 | 101.69 | 104.43 | 101.69 | 104.38 | 587,195 | +2.77(+2.72%) |
Jun 23, 2023 | 103.57 | 103.94 | 101.41 | 101.62 | 1,777,680 | -2.32(-2.23%) |
Jun 22, 2023 | 106.91 | 106.91 | 103.35 | 103.94 | 625,328 | -2.56(-2.41%) |
Jun 21, 2023 | 106.36 | 107.06 | 105.53 | 106.50 | 484,663 | -0.60(-0.56%) |
Jun 20, 2023 | 108.21 | 108.21 | 106.61 | 107.11 | 1,104,524 | -1.47(-1.35%) |
Jun 16, 2023 | 108.21 | 108.82 | 107.63 | 108.58 | 1,311,968 | +0.93(+0.86%) |
Jun 15, 2023 | 107.19 | 107.85 | 106.21 | 107.65 | 576,208 | +0.37(+0.34%) |
Jun 14, 2023 | 108.29 | 109.02 | 106.72 | 107.28 | 750,819 | -0.74(-0.68%) |
Jun 13, 2023 | 107.07 | 108.30 | 106.69 | 108.02 | 548,430 | +0.56(+0.52%) |
Jun 12, 2023 | 108.46 | 108.51 | 106.68 | 107.46 | 640,607 | -1.24(-1.14%) |
Jun 09, 2023 | 109.06 | 109.47 | 108.11 | 108.70 | 592,963 | -0.04(-0.03%) |
Jun 08, 2023 | 108.47 | 108.93 | 106.34 | 108.74 | 818,491 | +0.03(+0.03%) |
Jun 07, 2023 | 105.97 | 109.29 | 105.53 | 108.71 | 860,100 | +3.26(+3.10%) |
Jun 06, 2023 | 104.65 | 105.65 | 103.53 | 105.45 | 873,394 | +1.13(+1.09%) |
Jun 05, 2023 | 102.91 | 105.43 | 102.77 | 104.32 | 1,186,578 | +1.01(+0.98%) |
Jun 02, 2023 | 101.53 | 103.70 | 101.44 | 103.31 | 786,193 | +2.88(+2.87%) |
Jun 01, 2023 | 100.16 | 100.55 | 98.54 | 100.43 | 978,921 | +0.14(+0.14%) |
May 31, 2023 | 100.28 | 101.04 | 99.45 | 100.28 | 1,650,948 | +0.29(+0.29%) |
May 30, 2023 | 100.18 | 101.02 | 99.76 | 100.00 | 618,507 | +0.24(+0.24%) |
May 26, 2023 | 98.66 | 100.01 | 97.66 | 99.76 | 519,356 | +0.94(+0.95%) |
May 25, 2023 | 100.04 | 100.11 | 97.93 | 98.82 | 1,162,364 | -0.74(-0.74%) |
May 24, 2023 | 101.45 | 101.47 | 99.40 | 99.55 | 852,314 | -2.07(-2.04%) |
May 23, 2023 | 102.17 | 103.15 | 101.14 | 101.63 | 552,631 | -0.38(-0.38%) |
May 22, 2023 | 102.19 | 103.00 | 101.72 | 102.01 | 566,394 | -0.22(-0.22%) |
May 19, 2023 | 103.24 | 103.95 | 102.20 | 102.23 | 536,110 | -0.43(-0.42%) |
May 18, 2023 | 102.24 | 103.18 | 101.24 | 102.67 | 585,940 | +0.16(+0.16%) |
May 17, 2023 | 102.14 | 102.70 | 101.28 | 102.50 | 817,352 | +0.65(+0.64%) |
May 16, 2023 | 104.47 | 104.85 | 101.76 | 101.85 | 801,309 | -2.63(-2.52%) |
May 15, 2023 | 103.84 | 107.51 | 103.20 | 104.48 | 1,023,296 | -1.59(-1.50%) |
May 12, 2023 | 106.57 | 106.74 | 105.08 | 106.07 | 525,084 | -0.38(-0.35%) |
May 11, 2023 | 105.31 | 106.50 | 104.77 | 106.45 | 594,850 | +0.29(+0.27%) |
May 10, 2023 | 107.10 | 107.25 | 104.97 | 106.16 | 879,836 | +0.02(+0.02%) |
May 09, 2023 | 105.77 | 106.87 | 104.45 | 106.14 | 667,745 | -0.28(-0.26%) |
May 08, 2023 | 105.28 | 106.90 | 105.28 | 106.42 | 543,873 | +0.49(+0.46%) |
May 05, 2023 | 104.71 | 106.44 | 104.51 | 105.93 | 670,089 | +1.51(+1.44%) |
May 04, 2023 | 104.41 | 105.59 | 103.84 | 104.42 | 385,634 | -0.39(-0.38%) |
May 03, 2023 | 105.74 | 106.58 | 104.37 | 104.81 | 1,195,577 | -0.12(-0.11%) |
May 02, 2023 | 106.35 | 106.85 | 103.66 | 104.93 | 1,014,836 | -1.88(-1.76%) |
May 01, 2023 | 105.54 | 107.71 | 105.54 | 106.81 | 895,741 | +1.17(+1.11%) |
Apr 28, 2023 | 102.67 | 106.02 | 102.67 | 105.64 | 796,491 | +3.38(+3.30%) |
Apr 27, 2023 | 100.14 | 102.80 | 100.14 | 102.26 | 965,995 | +2.40(+2.40%) |
Apr 26, 2023 | 100.45 | 101.54 | 99.70 | 99.86 | 822,220 | -0.80(-0.79%) |
Apr 25, 2023 | 101.58 | 101.88 | 100.43 | 100.66 | 540,939 | -1.35(-1.33%) |
Apr 24, 2023 | 102.92 | 103.04 | 101.53 | 102.01 | 385,069 | -0.50(-0.49%) |
Apr 21, 2023 | 102.59 | 102.64 | 100.97 | 102.51 | 581,050 | +0.39(+0.39%) |
Apr 20, 2023 | 102.37 | 102.57 | 101.68 | 102.12 | 1,100,145 | -0.51(-0.50%) |
Apr 19, 2023 | 100.86 | 103.25 | 100.68 | 102.63 | 529,271 | +0.92(+0.91%) |
Apr 18, 2023 | 102.16 | 102.60 | 101.17 | 101.70 | 630,620 | -0.59(-0.58%) |
Apr 17, 2023 | 99.57 | 102.33 | 99.52 | 102.30 | 889,822 | +3.00(+3.03%) |
Apr 14, 2023 | 100.35 | 100.96 | 98.82 | 99.30 | 876,938 | -0.63(-0.63%) |
Apr 13, 2023 | 99.85 | 100.33 | 98.43 | 99.93 | 584,083 | +0.18(+0.18%) |
Apr 12, 2023 | 101.53 | 101.82 | 99.57 | 99.75 | 1,198,499 | -0.61(-0.61%) |
Apr 11, 2023 | 100.63 | 101.05 | 99.78 | 100.36 | 900,937 | -0.24(-0.24%) |
Apr 10, 2023 | 99.65 | 100.67 | 98.67 | 100.60 | 498,982 | +0.23(+0.23%) |
Apr 06, 2023 | 99.72 | 100.45 | 99.06 | 100.37 | 356,351 | +1.03(+1.03%) |
Apr 05, 2023 | 99.11 | 100.18 | 99.10 | 99.34 | 524,245 | -0.09(-0.09%) |
Apr 04, 2023 | 100.09 | 100.09 | 98.68 | 99.43 | 633,890 | -0.21(-0.21%) |