Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 104.32 | 106.03 | 104.32 | 105.43 | 116,412 | +1.57(+1.51%) |
Jun 29, 2023 | 103.04 | 103.94 | 102.73 | 103.86 | 69,905 | +0.57(+0.55%) |
Jun 28, 2023 | 103.16 | 103.69 | 102.72 | 103.29 | 107,945 | +0.13(+0.13%) |
Jun 27, 2023 | 101.66 | 103.33 | 101.25 | 103.16 | 122,712 | +1.61(+1.59%) |
Jun 26, 2023 | 101.32 | 101.83 | 101.23 | 101.55 | 97,901 | -0.10(-0.10%) |
Jun 23, 2023 | 101.55 | 102.42 | 101.02 | 101.65 | 132,247 | -0.48(-0.47%) |
Jun 22, 2023 | 102.16 | 102.33 | 101.41 | 102.13 | 122,742 | -0.68(-0.66%) |
Jun 21, 2023 | 102.65 | 102.97 | 100.97 | 102.81 | 189,997 | -0.21(-0.20%) |
Jun 20, 2023 | 103.84 | 104.14 | 102.88 | 103.02 | 123,078 | -1.56(-1.49%) |
Jun 16, 2023 | 105.61 | 106.32 | 104.47 | 104.58 | 185,572 | -0.59(-0.56%) |
Jun 15, 2023 | 104.82 | 105.57 | 104.57 | 105.17 | 134,609 | +0.35(+0.33%) |
Jun 14, 2023 | 104.47 | 105.45 | 104.20 | 104.82 | 162,063 | +0.24(+0.23%) |
Jun 13, 2023 | 104.60 | 104.93 | 104.21 | 104.58 | 110,076 | +0.31(+0.30%) |
Jun 12, 2023 | 103.82 | 104.61 | 103.56 | 104.27 | 141,240 | +0.39(+0.38%) |
Jun 09, 2023 | 103.45 | 104.31 | 103.41 | 103.88 | 108,427 | +0.41(+0.40%) |
Jun 08, 2023 | 103.99 | 104.26 | 103.34 | 103.47 | 144,258 | -0.49(-0.47%) |
Jun 07, 2023 | 105.31 | 105.96 | 103.85 | 103.96 | 88,970 | -1.37(-1.30%) |
Jun 06, 2023 | 104.50 | 105.34 | 104.26 | 105.33 | 117,455 | +0.85(+0.81%) |
Jun 05, 2023 | 104.32 | 105.47 | 103.80 | 104.48 | 134,416 | -0.95(-0.90%) |
Jun 02, 2023 | 103.90 | 105.53 | 103.76 | 105.43 | 146,127 | +1.62(+1.56%) |
Jun 01, 2023 | 103.28 | 104.35 | 103.28 | 103.81 | 123,523 | +0.42(+0.41%) |
May 31, 2023 | 102.14 | 103.57 | 101.72 | 103.39 | 242,187 | +1.08(+1.06%) |
May 30, 2023 | 103.26 | 104.54 | 101.96 | 102.31 | 122,775 | -0.95(-0.92%) |
May 26, 2023 | 102.25 | 103.97 | 102.25 | 103.26 | 107,319 | +1.22(+1.20%) |
May 25, 2023 | 101.18 | 102.57 | 101.00 | 102.04 | 157,516 | +0.95(+0.94%) |
May 24, 2023 | 101.31 | 101.61 | 100.73 | 101.09 | 120,651 | -0.82(-0.80%) |
May 23, 2023 | 103.71 | 104.37 | 101.91 | 101.91 | 198,073 | -2.45(-2.35%) |
May 22, 2023 | 104.65 | 104.95 | 104.17 | 104.36 | 58,900 | -0.44(-0.42%) |
May 19, 2023 | 104.19 | 105.06 | 104.19 | 104.80 | 121,001 | +0.61(+0.59%) |
May 18, 2023 | 104.15 | 104.64 | 103.61 | 104.19 | 82,055 | +0.17(+0.16%) |
May 17, 2023 | 103.98 | 104.16 | 103.20 | 104.02 | 100,793 | +0.02(+0.02%) |
May 16, 2023 | 103.01 | 104.19 | 103.01 | 104.00 | 117,426 | +0.52(+0.50%) |
May 15, 2023 | 102.51 | 103.93 | 102.25 | 103.48 | 105,371 | +0.82(+0.80%) |
May 12, 2023 | 102.56 | 103.50 | 102.14 | 102.66 | 121,798 | +0.10(+0.10%) |
May 11, 2023 | 102.52 | 102.97 | 101.32 | 102.56 | 108,336 | -0.23(-0.22%) |
May 10, 2023 | 102.55 | 103.00 | 102.01 | 102.79 | 141,548 | +0.70(+0.69%) |
May 09, 2023 | 101.41 | 102.31 | 101.21 | 102.09 | 148,227 | +0.70(+0.69%) |
May 08, 2023 | 100.45 | 101.50 | 100.45 | 101.39 | 104,598 | +0.95(+0.95%) |
May 05, 2023 | 99.15 | 100.84 | 99.15 | 100.44 | 116,780 | +1.16(+1.17%) |
May 04, 2023 | 102.44 | 102.44 | 99.08 | 99.28 | 251,316 | -2.93(-2.87%) |
May 03, 2023 | 102.31 | 103.25 | 102.00 | 102.21 | 162,928 | +0.03(+0.03%) |
May 02, 2023 | 101.90 | 102.30 | 101.19 | 102.18 | 158,740 | -0.12(-0.12%) |
May 01, 2023 | 101.05 | 102.80 | 101.05 | 102.30 | 112,125 | +0.89(+0.88%) |
Apr 28, 2023 | 100.64 | 102.25 | 100.62 | 101.41 | 172,715 | +0.16(+0.16%) |
Apr 27, 2023 | 101.46 | 101.46 | 99.33 | 101.25 | 243,974 | -0.06(-0.06%) |
Apr 26, 2023 | 98.58 | 101.49 | 98.18 | 101.31 | 346,833 | +3.90(+4.00%) |
Apr 25, 2023 | 98.35 | 98.82 | 97.33 | 97.41 | 165,364 | -1.22(-1.24%) |
Apr 24, 2023 | 99.14 | 99.27 | 98.10 | 98.63 | 144,413 | -0.55(-0.55%) |
Apr 21, 2023 | 98.22 | 99.25 | 98.10 | 99.18 | 108,991 | +0.99(+1.01%) |
Apr 20, 2023 | 98.05 | 98.68 | 97.81 | 98.19 | 89,725 | -0.17(-0.17%) |
Apr 19, 2023 | 98.32 | 99.17 | 98.15 | 98.36 | 114,402 | -0.60(-0.61%) |
Apr 18, 2023 | 99.76 | 100.11 | 98.56 | 98.96 | 146,676 | -0.67(-0.67%) |
Apr 17, 2023 | 100.49 | 100.68 | 99.22 | 99.63 | 133,649 | -1.22(-1.21%) |
Apr 14, 2023 | 100.00 | 100.93 | 99.84 | 100.85 | 150,318 | +0.41(+0.41%) |
Apr 13, 2023 | 98.79 | 100.57 | 98.79 | 100.44 | 172,344 | +1.88(+1.91%) |
Apr 12, 2023 | 98.20 | 99.34 | 97.97 | 98.56 | 162,387 | +0.69(+0.71%) |
Apr 11, 2023 | 97.11 | 98.33 | 96.99 | 97.87 | 182,068 | +0.66(+0.68%) |
Apr 10, 2023 | 95.72 | 97.33 | 95.11 | 97.21 | 147,991 | +0.80(+0.83%) |
Apr 06, 2023 | 96.71 | 96.71 | 95.86 | 96.41 | 238,080 | -0.73(-0.75%) |
Apr 05, 2023 | 98.14 | 98.53 | 96.72 | 97.14 | 137,429 | -0.78(-0.80%) |
Apr 04, 2023 | 97.81 | 99.77 | 97.34 | 97.92 | 169,351 | +0.14(+0.14%) |