Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 102.43 | 102.43 | 100.71 | 101.53 | 871,468 | -0.18(-0.18%) |
Jun 29, 2023 | 100.27 | 101.86 | 99.84 | 101.71 | 767,676 | +1.14(+1.13%) |
Jun 28, 2023 | 101.78 | 102.30 | 99.69 | 100.58 | 1,348,333 | -1.12(-1.10%) |
Jun 27, 2023 | 102.81 | 103.68 | 100.97 | 101.70 | 779,119 | -1.44(-1.40%) |
Jun 26, 2023 | 102.61 | 103.41 | 102.12 | 103.14 | 834,117 | +0.83(+0.81%) |
Jun 23, 2023 | 103.75 | 104.19 | 102.06 | 102.31 | 1,319,256 | -2.11(-2.02%) |
Jun 22, 2023 | 105.04 | 105.17 | 103.56 | 104.42 | 1,139,586 | -0.92(-0.87%) |
Jun 21, 2023 | 101.66 | 105.38 | 100.98 | 105.34 | 1,464,896 | +3.46(+3.40%) |
Jun 20, 2023 | 102.27 | 103.00 | 100.75 | 101.87 | 1,144,667 | -1.44(-1.39%) |
Jun 16, 2023 | 102.87 | 103.82 | 102.00 | 103.31 | 1,659,080 | +0.84(+0.82%) |
Jun 15, 2023 | 101.60 | 102.95 | 100.95 | 102.47 | 798,697 | +1.32(+1.30%) |
Jun 14, 2023 | 102.81 | 103.37 | 100.90 | 101.16 | 722,177 | -1.23(-1.20%) |
Jun 13, 2023 | 102.45 | 103.39 | 101.58 | 102.38 | 1,284,323 | +0.69(+0.68%) |
Jun 12, 2023 | 102.21 | 103.25 | 101.30 | 101.70 | 1,572,988 | -0.51(-0.50%) |
Jun 09, 2023 | 105.75 | 107.05 | 101.64 | 102.21 | 1,830,111 | -4.19(-3.94%) |
Jun 08, 2023 | 107.56 | 107.84 | 105.23 | 106.40 | 1,036,458 | -1.44(-1.34%) |
Jun 07, 2023 | 106.87 | 108.33 | 105.94 | 107.84 | 989,439 | +1.20(+1.13%) |
Jun 06, 2023 | 103.06 | 106.80 | 103.06 | 106.64 | 1,117,150 | +2.68(+2.58%) |
Jun 05, 2023 | 104.21 | 105.58 | 103.74 | 103.96 | 1,173,433 | +0.36(+0.35%) |
Jun 02, 2023 | 102.62 | 103.79 | 102.03 | 103.60 | 1,125,576 | +2.69(+2.67%) |
Jun 01, 2023 | 100.98 | 101.80 | 100.41 | 100.91 | 1,142,249 | +0.20(+0.20%) |
May 31, 2023 | 100.20 | 101.06 | 99.31 | 100.71 | 2,838,700 | -0.13(-0.12%) |
May 30, 2023 | 99.90 | 101.04 | 98.85 | 100.84 | 921,310 | +0.60(+0.60%) |
May 26, 2023 | 100.91 | 101.45 | 100.06 | 100.24 | 794,968 | -0.27(-0.27%) |
May 25, 2023 | 100.89 | 101.75 | 100.23 | 100.51 | 671,586 | -1.01(-0.99%) |
May 24, 2023 | 103.11 | 103.15 | 101.34 | 101.51 | 733,548 | -1.67(-1.62%) |
May 23, 2023 | 104.15 | 104.47 | 103.00 | 103.19 | 828,217 | -1.15(-1.10%) |
May 22, 2023 | 105.59 | 106.12 | 104.32 | 104.34 | 1,064,940 | -1.05(-0.99%) |
May 19, 2023 | 105.67 | 106.24 | 104.67 | 105.38 | 624,862 | +0.43(+0.41%) |
May 18, 2023 | 104.39 | 105.22 | 102.82 | 104.96 | 823,155 | +0.44(+0.42%) |
May 17, 2023 | 105.09 | 105.90 | 104.20 | 104.52 | 800,075 | -0.27(-0.26%) |
May 16, 2023 | 105.93 | 106.13 | 104.72 | 104.79 | 1,023,823 | -1.80(-1.69%) |
May 15, 2023 | 106.56 | 106.66 | 105.45 | 106.59 | 638,826 | +0.56(+0.53%) |
May 12, 2023 | 106.11 | 106.96 | 105.15 | 106.03 | 802,312 | +0.08(+0.07%) |
May 11, 2023 | 105.37 | 106.08 | 104.80 | 105.95 | 1,131,861 | -1.05(-0.98%) |
May 10, 2023 | 108.17 | 108.47 | 105.03 | 107.00 | 1,071,265 | +0.08(+0.07%) |
May 09, 2023 | 107.96 | 108.01 | 106.46 | 106.92 | 1,067,153 | -1.41(-1.30%) |
May 08, 2023 | 110.76 | 110.95 | 108.15 | 108.33 | 605,713 | -1.48(-1.35%) |
May 05, 2023 | 109.48 | 110.50 | 108.92 | 109.82 | 843,576 | +1.55(+1.43%) |
May 04, 2023 | 109.77 | 110.15 | 107.41 | 108.27 | 1,145,121 | -2.03(-1.84%) |
May 03, 2023 | 112.15 | 113.45 | 110.12 | 110.30 | 1,293,857 | -2.35(-2.09%) |
May 02, 2023 | 114.95 | 117.61 | 108.16 | 112.65 | 3,351,838 | -7.10(-5.93%) |
May 01, 2023 | 119.50 | 120.58 | 118.85 | 119.75 | 940,983 | +0.17(+0.15%) |
Apr 28, 2023 | 117.52 | 119.69 | 117.52 | 119.58 | 977,836 | +1.74(+1.48%) |
Apr 27, 2023 | 115.96 | 118.18 | 115.63 | 117.84 | 788,615 | +1.90(+1.64%) |
Apr 26, 2023 | 117.19 | 118.05 | 115.85 | 115.94 | 846,390 | -2.14(-1.81%) |
Apr 25, 2023 | 118.80 | 119.84 | 118.04 | 118.08 | 661,827 | -1.70(-1.42%) |
Apr 24, 2023 | 119.76 | 120.02 | 119.01 | 119.78 | 411,310 | +0.55(+0.46%) |
Apr 21, 2023 | 119.15 | 120.17 | 118.93 | 119.23 | 716,298 | +0.11(+0.09%) |
Apr 20, 2023 | 118.93 | 119.41 | 118.25 | 119.12 | 670,073 | -0.62(-0.52%) |
Apr 19, 2023 | 119.99 | 120.55 | 119.21 | 119.74 | 573,607 | -0.91(-0.75%) |
Apr 18, 2023 | 120.55 | 121.15 | 120.00 | 120.65 | 403,939 | +0.37(+0.31%) |
Apr 17, 2023 | 119.52 | 120.30 | 119.02 | 120.28 | 416,192 | +1.57(+1.32%) |
Apr 14, 2023 | 119.83 | 120.87 | 117.98 | 118.72 | 582,774 | -1.12(-0.94%) |
Apr 13, 2023 | 119.86 | 120.73 | 118.33 | 119.84 | 746,972 | +1.31(+1.10%) |
Apr 12, 2023 | 117.21 | 119.77 | 116.84 | 118.53 | 919,059 | +1.67(+1.43%) |
Apr 11, 2023 | 115.22 | 116.98 | 114.51 | 116.86 | 689,575 | +1.64(+1.43%) |
Apr 10, 2023 | 113.30 | 115.43 | 112.97 | 115.22 | 735,836 | +2.08(+1.84%) |
Apr 06, 2023 | 116.65 | 117.17 | 112.36 | 113.14 | 1,649,259 | -4.80(-4.07%) |
Apr 05, 2023 | 117.34 | 117.97 | 116.20 | 117.93 | 1,143,127 | +0.28(+0.24%) |
Apr 04, 2023 | 118.14 | 119.17 | 116.90 | 117.65 | 908,809 | -1.08(-0.91%) |