Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 103.95 | 106.11 | 103.29 | 105.11 | 370,661 | +1.75(+1.69%) |
Jun 29, 2023 | 102.29 | 104.26 | 102.11 | 103.36 | 360,336 | +1.69(+1.66%) |
Jun 28, 2023 | 102.91 | 103.43 | 101.38 | 101.67 | 432,051 | -1.78(-1.72%) |
Jun 27, 2023 | 102.25 | 104.45 | 101.90 | 103.45 | 417,386 | +2.08(+2.05%) |
Jun 26, 2023 | 105.26 | 106.51 | 100.98 | 101.36 | 484,130 | -3.61(-3.44%) |
Jun 23, 2023 | 104.43 | 105.48 | 103.63 | 104.98 | 2,389,108 | -0.01(-0.01%) |
Jun 22, 2023 | 104.11 | 105.08 | 103.36 | 104.99 | 515,061 | +0.08(+0.07%) |
Jun 21, 2023 | 103.98 | 105.58 | 103.42 | 104.91 | 455,019 | +1.31(+1.27%) |
Jun 20, 2023 | 105.08 | 105.52 | 102.53 | 103.60 | 663,100 | -2.20(-2.08%) |
Jun 16, 2023 | 106.85 | 107.31 | 105.34 | 105.80 | 418,559 | -1.22(-1.14%) |
Jun 15, 2023 | 107.12 | 108.33 | 106.58 | 107.02 | 291,493 | -0.71(-0.66%) |
Jun 14, 2023 | 106.17 | 108.82 | 106.09 | 107.73 | 706,289 | +2.26(+2.14%) |
Jun 13, 2023 | 105.15 | 106.13 | 105.15 | 105.47 | 294,131 | -0.18(-0.17%) |
Jun 12, 2023 | 106.77 | 107.41 | 104.69 | 105.65 | 657,260 | -0.67(-0.63%) |
Jun 09, 2023 | 105.70 | 107.28 | 105.70 | 106.33 | 600,840 | +0.63(+0.59%) |
Jun 08, 2023 | 107.26 | 108.20 | 105.51 | 105.70 | 337,626 | -0.71(-0.67%) |
Jun 07, 2023 | 105.47 | 107.31 | 105.47 | 106.41 | 573,957 | +1.30(+1.24%) |
Jun 06, 2023 | 102.21 | 105.54 | 101.89 | 105.11 | 595,063 | +2.74(+2.67%) |
Jun 05, 2023 | 102.18 | 102.67 | 101.17 | 102.37 | 490,591 | +0.15(+0.15%) |
Jun 02, 2023 | 102.26 | 103.48 | 101.62 | 102.22 | 276,530 | +1.06(+1.05%) |
Jun 01, 2023 | 99.92 | 101.38 | 99.47 | 101.16 | 296,372 | +1.29(+1.29%) |
May 31, 2023 | 100.76 | 101.01 | 99.21 | 99.86 | 339,231 | -1.11(-1.10%) |
May 30, 2023 | 102.92 | 103.72 | 100.53 | 100.98 | 307,096 | -0.89(-0.88%) |
May 26, 2023 | 100.94 | 102.54 | 100.30 | 101.87 | 372,144 | +1.02(+1.01%) |
May 25, 2023 | 97.44 | 101.61 | 97.44 | 100.85 | 406,609 | +3.71(+3.82%) |
May 24, 2023 | 98.04 | 98.57 | 96.47 | 97.14 | 453,294 | -1.10(-1.12%) |
May 23, 2023 | 97.61 | 99.93 | 97.50 | 98.25 | 805,188 | +0.42(+0.42%) |
May 22, 2023 | 100.07 | 100.33 | 97.71 | 97.83 | 323,820 | -1.57(-1.58%) |
May 19, 2023 | 100.79 | 100.83 | 98.70 | 99.40 | 346,268 | -1.02(-1.01%) |
May 18, 2023 | 99.26 | 101.40 | 99.26 | 100.42 | 577,428 | +1.28(+1.29%) |
May 17, 2023 | 100.59 | 100.59 | 99.09 | 99.13 | 613,051 | +0.75(+0.76%) |
May 16, 2023 | 99.59 | 100.17 | 98.28 | 98.39 | 401,382 | -1.20(-1.20%) |
May 15, 2023 | 99.75 | 99.75 | 97.90 | 99.59 | 419,218 | +0.81(+0.82%) |
May 12, 2023 | 101.84 | 101.84 | 97.08 | 98.78 | 616,261 | -0.97(-0.97%) |
May 11, 2023 | 94.57 | 101.11 | 93.58 | 99.75 | 1,610,930 | +9.53(+10.56%) |
May 10, 2023 | 89.90 | 90.80 | 88.64 | 90.22 | 433,403 | +0.78(+0.88%) |
May 09, 2023 | 88.44 | 90.79 | 88.43 | 89.44 | 470,872 | +0.87(+0.98%) |
May 08, 2023 | 87.66 | 89.01 | 87.60 | 88.57 | 449,625 | +1.24(+1.41%) |
May 05, 2023 | 85.56 | 87.48 | 85.40 | 87.33 | 424,187 | +2.88(+3.41%) |
May 04, 2023 | 87.54 | 87.60 | 84.05 | 84.46 | 523,239 | -3.43(-3.91%) |
May 03, 2023 | 85.60 | 89.08 | 85.13 | 87.89 | 530,497 | +3.17(+3.74%) |
May 02, 2023 | 85.60 | 85.97 | 83.80 | 84.72 | 346,872 | -1.65(-1.91%) |
May 01, 2023 | 84.82 | 86.75 | 84.26 | 86.37 | 282,797 | +1.17(+1.37%) |
Apr 28, 2023 | 82.53 | 85.40 | 82.37 | 85.20 | 335,252 | +2.15(+2.59%) |
Apr 27, 2023 | 81.34 | 83.07 | 81.22 | 83.05 | 239,823 | +1.91(+2.36%) |
Apr 26, 2023 | 82.97 | 82.97 | 81.08 | 81.14 | 234,790 | -1.76(-2.13%) |
Apr 25, 2023 | 82.96 | 83.46 | 82.18 | 82.90 | 234,720 | -0.72(-0.86%) |
Apr 24, 2023 | 83.75 | 84.09 | 83.04 | 83.62 | 225,528 | +0.17(+0.20%) |
Apr 21, 2023 | 84.63 | 84.98 | 83.18 | 83.45 | 187,204 | -1.16(-1.37%) |
Apr 20, 2023 | 85.84 | 85.91 | 84.12 | 84.61 | 279,865 | -1.74(-2.01%) |
Apr 19, 2023 | 86.13 | 86.81 | 85.12 | 86.34 | 291,936 | -0.23(-0.26%) |
Apr 18, 2023 | 86.95 | 87.77 | 86.12 | 86.57 | 293,264 | +0.10(+0.12%) |
Apr 17, 2023 | 86.89 | 88.02 | 86.05 | 86.46 | 229,941 | +0.16(+0.19%) |
Apr 14, 2023 | 84.13 | 86.99 | 84.13 | 86.30 | 579,418 | +2.79(+3.34%) |
Apr 13, 2023 | 83.01 | 84.54 | 81.47 | 83.51 | 327,886 | +1.99(+2.44%) |
Apr 12, 2023 | 82.77 | 82.98 | 80.81 | 81.52 | 381,848 | -1.12(-1.36%) |
Apr 11, 2023 | 82.16 | 83.26 | 81.62 | 82.64 | 285,174 | +0.68(+0.83%) |
Apr 10, 2023 | 82.82 | 83.24 | 81.63 | 81.97 | 428,557 | -0.99(-1.19%) |
Apr 06, 2023 | 83.12 | 83.33 | 82.19 | 82.96 | 330,851 | +0.15(+0.18%) |
Apr 05, 2023 | 83.54 | 83.54 | 81.33 | 82.80 | 350,709 | -0.37(-0.44%) |
Apr 04, 2023 | 84.02 | 84.33 | 82.74 | 83.17 | 209,610 | -0.31(-0.37%) |