Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 102.18 | 102.18 | 102.04 | 102.06 | 312,019 | +0.08(+0.08%) |
Jun 29, 2023 | 102.09 | 102.13 | 101.96 | 101.98 | 455,640 | -0.16(-0.15%) |
Jun 28, 2023 | 102.11 | 102.15 | 102.07 | 102.14 | 406,910 | +0.02(+0.02%) |
Jun 27, 2023 | 102.05 | 102.12 | 101.99 | 102.12 | 737,449 | +0.10(+0.10%) |
Jun 26, 2023 | 102.03 | 102.07 | 102.00 | 102.02 | 530,435 | +0.00(+0.00%) |
Jun 23, 2023 | 102.02 | 102.06 | 101.94 | 102.02 | 657,286 | +0.12(+0.12%) |
Jun 22, 2023 | 101.95 | 102.00 | 101.89 | 101.90 | 974,714 | -0.10(-0.10%) |
Jun 21, 2023 | 101.94 | 102.00 | 101.93 | 102.00 | 381,408 | +0.09(+0.09%) |
Jun 20, 2023 | 101.86 | 102.02 | 101.85 | 101.91 | 436,858 | +0.03(+0.03%) |
Jun 16, 2023 | 101.88 | 101.90 | 101.81 | 101.88 | 439,673 | -0.02(-0.02%) |
Jun 15, 2023 | 101.96 | 101.96 | 101.89 | 101.90 | 706,362 | +0.09(+0.09%) |
Jun 14, 2023 | 101.86 | 101.91 | 101.72 | 101.81 | 855,104 | +0.00(+0.00%) |
Jun 13, 2023 | 101.83 | 101.86 | 101.75 | 101.81 | 799,546 | +0.04(+0.04%) |
Jun 12, 2023 | 101.80 | 101.80 | 101.75 | 101.77 | 418,699 | +0.07(+0.07%) |
Jun 09, 2023 | 101.77 | 101.80 | 101.71 | 101.71 | 816,861 | -0.01(-0.01%) |
Jun 08, 2023 | 101.73 | 101.81 | 101.72 | 101.72 | 497,309 | +0.04(+0.04%) |
Jun 07, 2023 | 101.79 | 101.82 | 101.68 | 101.68 | 380,603 | -0.04(-0.04%) |
Jun 06, 2023 | 101.75 | 101.75 | 101.69 | 101.72 | 320,051 | +0.10(+0.10%) |
Jun 05, 2023 | 101.53 | 101.72 | 101.52 | 101.62 | 501,111 | +0.08(+0.08%) |
Jun 02, 2023 | 101.62 | 101.65 | 101.54 | 101.54 | 741,562 | -0.06(-0.06%) |
Jun 01, 2023 | 101.57 | 101.68 | 101.49 | 101.60 | 541,518 | +0.07(+0.07%) |
May 31, 2023 | 101.48 | 101.56 | 101.45 | 101.53 | 567,105 | +0.15(+0.14%) |
May 30, 2023 | 101.26 | 101.45 | 101.26 | 101.38 | 2,408,908 | +0.15(+0.15%) |
May 26, 2023 | 101.18 | 101.30 | 101.17 | 101.23 | 451,267 | +0.10(+0.10%) |
May 25, 2023 | 101.16 | 101.22 | 101.12 | 101.14 | 1,095,592 | -0.01(-0.01%) |
May 24, 2023 | 101.27 | 101.31 | 101.14 | 101.14 | 970,274 | -0.20(-0.19%) |
May 23, 2023 | 101.41 | 101.41 | 101.23 | 101.34 | 585,165 | +0.01(+0.01%) |
May 22, 2023 | 101.34 | 101.44 | 101.32 | 101.33 | 811,152 | -0.07(-0.07%) |
May 19, 2023 | 101.48 | 101.52 | 101.32 | 101.40 | 659,750 | -0.15(-0.14%) |
May 18, 2023 | 101.66 | 101.72 | 101.51 | 101.55 | 523,493 | -0.28(-0.28%) |
May 17, 2023 | 101.89 | 101.97 | 101.79 | 101.83 | 714,546 | -0.07(-0.07%) |
May 16, 2023 | 101.93 | 102.00 | 101.85 | 101.90 | 531,848 | -0.07(-0.07%) |
May 15, 2023 | 101.91 | 102.03 | 101.91 | 101.97 | 483,778 | +0.01(+0.01%) |
May 12, 2023 | 102.11 | 102.11 | 101.96 | 101.96 | 239,149 | -0.10(-0.10%) |
May 11, 2023 | 102.13 | 102.16 | 102.04 | 102.06 | 282,326 | -0.11(-0.11%) |
May 10, 2023 | 102.21 | 102.22 | 102.11 | 102.16 | 270,727 | +0.05(+0.05%) |
May 09, 2023 | 102.08 | 102.12 | 102.08 | 102.11 | 444,821 | +0.07(+0.07%) |
May 08, 2023 | 102.08 | 102.09 | 102.01 | 102.05 | 369,268 | -0.06(-0.06%) |
May 05, 2023 | 102.14 | 102.16 | 102.07 | 102.11 | 491,732 | -0.02(-0.02%) |
May 04, 2023 | 102.07 | 102.25 | 101.97 | 102.12 | 388,556 | +0.03(+0.03%) |
May 03, 2023 | 102.06 | 102.14 | 102.00 | 102.09 | 510,978 | +0.15(+0.14%) |
May 02, 2023 | 102.06 | 102.11 | 101.90 | 101.95 | 396,874 | +0.14(+0.13%) |
May 01, 2023 | 102.11 | 102.11 | 101.81 | 101.81 | 454,111 | -0.26(-0.26%) |
Apr 28, 2023 | 101.99 | 102.10 | 101.98 | 102.07 | 335,656 | +0.10(+0.10%) |
Apr 27, 2023 | 102.01 | 102.03 | 101.90 | 101.97 | 390,534 | -0.13(-0.13%) |
Apr 26, 2023 | 102.15 | 102.15 | 102.00 | 102.10 | 411,517 | -0.12(-0.11%) |
Apr 25, 2023 | 102.10 | 102.28 | 102.10 | 102.22 | 472,710 | +0.11(+0.11%) |
Apr 24, 2023 | 102.06 | 102.11 | 102.04 | 102.11 | 472,032 | +0.09(+0.09%) |
Apr 21, 2023 | 102.05 | 102.14 | 101.95 | 102.02 | 749,537 | -0.07(-0.07%) |
Apr 20, 2023 | 102.06 | 102.16 | 102.03 | 102.09 | 1,937,920 | +0.07(+0.07%) |
Apr 19, 2023 | 101.95 | 102.04 | 101.95 | 102.02 | 411,787 | -0.19(-0.18%) |
Apr 18, 2023 | 102.23 | 102.29 | 102.19 | 102.21 | 533,217 | -0.22(-0.22%) |
Apr 17, 2023 | 102.58 | 102.62 | 102.43 | 102.43 | 337,850 | -0.18(-0.17%) |
Apr 14, 2023 | 102.73 | 102.77 | 102.53 | 102.61 | 581,108 | -0.03(-0.03%) |
Apr 13, 2023 | 102.75 | 102.78 | 102.64 | 102.64 | 532,487 | -0.08(-0.08%) |
Apr 12, 2023 | 102.68 | 102.77 | 102.66 | 102.72 | 957,413 | +0.16(+0.15%) |
Apr 11, 2023 | 102.57 | 102.64 | 102.52 | 102.56 | 1,568,672 | +0.04(+0.04%) |
Apr 10, 2023 | 102.66 | 102.68 | 102.52 | 102.52 | 1,992,489 | -0.17(-0.16%) |
Apr 06, 2023 | 102.69 | 102.78 | 102.62 | 102.69 | 327,693 | -0.01(-0.01%) |
Apr 05, 2023 | 102.68 | 102.79 | 102.66 | 102.70 | 264,548 | +0.10(+0.10%) |
Apr 04, 2023 | 102.47 | 102.68 | 102.47 | 102.60 | 359,819 | +0.04(+0.04%) |