Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 104.37 | 104.37 | 101.84 | 102.32 | 38,909 | -1.40(-1.35%) |
Jun 29, 2023 | 103.32 | 104.82 | 103.10 | 103.72 | 27,819 | +0.84(+0.82%) |
Jun 28, 2023 | 102.55 | 104.22 | 101.72 | 102.88 | 23,453 | -0.32(-0.31%) |
Jun 27, 2023 | 101.53 | 104.30 | 101.51 | 103.20 | 21,696 | +0.97(+0.95%) |
Jun 26, 2023 | 102.46 | 103.46 | 101.69 | 102.23 | 23,800 | -0.02(-0.02%) |
Jun 23, 2023 | 100.07 | 102.25 | 100.07 | 102.25 | 87,600 | +0.70(+0.69%) |
Jun 22, 2023 | 105.19 | 105.68 | 99.16 | 101.55 | 77,424 | -4.51(-4.25%) |
Jun 21, 2023 | 106.52 | 108.28 | 105.93 | 106.06 | 54,746 | -1.18(-1.10%) |
Jun 20, 2023 | 108.89 | 108.89 | 106.22 | 107.24 | 48,504 | +0.18(+0.17%) |
Jun 16, 2023 | 109.88 | 109.88 | 106.36 | 107.06 | 220,047 | -1.90(-1.74%) |
Jun 15, 2023 | 108.69 | 109.90 | 107.40 | 108.96 | 61,232 | +0.98(+0.91%) |
Jun 14, 2023 | 109.49 | 110.60 | 106.91 | 107.98 | 76,646 | -1.65(-1.51%) |
Jun 13, 2023 | 107.66 | 109.72 | 107.53 | 109.63 | 50,243 | +2.99(+2.80%) |
Jun 12, 2023 | 107.02 | 109.38 | 106.18 | 106.64 | 51,825 | -2.67(-2.44%) |
Jun 09, 2023 | 109.90 | 109.98 | 107.76 | 109.31 | 37,541 | +0.75(+0.69%) |
Jun 08, 2023 | 110.01 | 110.01 | 106.07 | 108.56 | 78,613 | -4.28(-3.79%) |
Jun 07, 2023 | 111.68 | 113.50 | 110.49 | 112.84 | 77,095 | +3.83(+3.51%) |
Jun 06, 2023 | 103.34 | 109.88 | 102.51 | 109.01 | 66,352 | +5.82(+5.64%) |
Jun 05, 2023 | 105.00 | 105.99 | 102.08 | 103.19 | 48,216 | -4.84(-4.48%) |
Jun 02, 2023 | 101.56 | 108.52 | 101.56 | 108.03 | 74,083 | +6.73(+6.64%) |
Jun 01, 2023 | 99.15 | 101.70 | 97.76 | 101.30 | 40,397 | +2.55(+2.58%) |
May 31, 2023 | 100.77 | 102.38 | 98.68 | 98.75 | 122,085 | -2.63(-2.59%) |
May 30, 2023 | 101.09 | 101.78 | 100.00 | 101.38 | 39,518 | -0.36(-0.35%) |
May 26, 2023 | 101.35 | 101.94 | 100.52 | 101.74 | 25,400 | +0.38(+0.37%) |
May 25, 2023 | 102.00 | 102.44 | 100.96 | 101.36 | 31,449 | -1.36(-1.32%) |
May 24, 2023 | 102.00 | 103.32 | 101.41 | 102.72 | 32,480 | -1.84(-1.76%) |
May 23, 2023 | 102.41 | 105.61 | 102.41 | 104.56 | 45,333 | +1.51(+1.47%) |
May 22, 2023 | 100.42 | 103.05 | 99.46 | 103.05 | 38,847 | +2.80(+2.79%) |
May 19, 2023 | 103.93 | 103.93 | 99.10 | 100.25 | 66,858 | -4.18(-4.00%) |
May 18, 2023 | 103.10 | 104.49 | 102.33 | 104.43 | 40,750 | -1.69(-1.59%) |
May 17, 2023 | 102.01 | 106.19 | 102.01 | 106.12 | 59,646 | +5.62(+5.59%) |
May 16, 2023 | 100.95 | 101.64 | 100.23 | 100.50 | 43,492 | -0.79(-0.78%) |
May 15, 2023 | 100.00 | 101.76 | 100.00 | 101.29 | 45,029 | -0.24(-0.24%) |
May 12, 2023 | 101.68 | 101.81 | 100.23 | 101.53 | 28,858 | +0.34(+0.34%) |
May 11, 2023 | 101.99 | 102.67 | 100.10 | 101.19 | 52,523 | -1.21(-1.18%) |
May 10, 2023 | 103.89 | 103.89 | 101.20 | 102.40 | 67,280 | +0.33(+0.32%) |
May 09, 2023 | 100.36 | 103.58 | 100.00 | 102.07 | 34,027 | -0.34(-0.33%) |
May 08, 2023 | 104.91 | 104.91 | 102.27 | 102.41 | 25,198 | -3.30(-3.12%) |
May 05, 2023 | 102.89 | 106.10 | 101.85 | 105.71 | 45,443 | +5.36(+5.34%) |
May 04, 2023 | 101.72 | 104.20 | 99.98 | 100.35 | 143,315 | -2.85(-2.76%) |
May 03, 2023 | 102.19 | 105.88 | 101.54 | 103.20 | 71,101 | +2.57(+2.55%) |
May 02, 2023 | 108.23 | 109.43 | 100.63 | 100.63 | 107,420 | -8.35(-7.66%) |
May 01, 2023 | 107.50 | 110.67 | 107.50 | 108.98 | 44,972 | +0.66(+0.61%) |
Apr 28, 2023 | 108.35 | 108.62 | 107.41 | 108.32 | 27,888 | +1.12(+1.04%) |
Apr 27, 2023 | 105.73 | 107.20 | 104.80 | 107.20 | 22,985 | +2.28(+2.17%) |
Apr 26, 2023 | 104.95 | 107.02 | 103.00 | 104.92 | 43,405 | -0.96(-0.91%) |
Apr 25, 2023 | 109.94 | 112.38 | 105.87 | 105.88 | 47,963 | -4.84(-4.37%) |
Apr 24, 2023 | 118.00 | 118.00 | 110.28 | 110.72 | 37,395 | +1.54(+1.41%) |
Apr 21, 2023 | 107.75 | 110.85 | 107.75 | 109.18 | 36,244 | -0.58(-0.53%) |
Apr 20, 2023 | 109.45 | 110.16 | 107.96 | 109.76 | 48,967 | +0.14(+0.13%) |
Apr 19, 2023 | 107.27 | 110.39 | 107.27 | 109.62 | 37,944 | +2.91(+2.73%) |
Apr 18, 2023 | 111.15 | 111.15 | 106.66 | 106.71 | 31,366 | -4.01(-3.62%) |
Apr 17, 2023 | 108.88 | 110.72 | 107.50 | 110.72 | 50,054 | +1.84(+1.69%) |
Apr 14, 2023 | 113.88 | 113.88 | 108.47 | 108.88 | 40,622 | -3.25(-2.90%) |
Apr 13, 2023 | 111.91 | 112.98 | 111.26 | 112.13 | 31,951 | +0.55(+0.49%) |
Apr 12, 2023 | 112.69 | 113.82 | 111.58 | 111.58 | 34,239 | -2.05(-1.80%) |
Apr 11, 2023 | 115.58 | 115.58 | 113.62 | 113.63 | 33,555 | -1.37(-1.19%) |
Apr 10, 2023 | 114.14 | 115.75 | 114.14 | 115.00 | 45,528 | +0.64(+0.56%) |
Apr 06, 2023 | 113.00 | 115.00 | 113.00 | 114.36 | 20,764 | +0.15(+0.13%) |
Apr 05, 2023 | 113.10 | 114.98 | 113.10 | 114.21 | 29,895 | -0.79(-0.69%) |
Apr 04, 2023 | 117.50 | 117.50 | 112.71 | 115.00 | 40,910 | -1.79(-1.53%) |