Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 104.02 | 105.25 | 103.01 | 104.51 | 1,369,222 | +1.10(+1.06%) |
Jun 29, 2023 | 103.61 | 104.60 | 102.64 | 103.41 | 1,368,981 | +0.25(+0.24%) |
Jun 28, 2023 | 104.51 | 104.51 | 102.92 | 103.16 | 1,485,980 | -1.49(-1.43%) |
Jun 27, 2023 | 104.43 | 105.39 | 103.69 | 104.66 | 1,122,764 | +0.51(+0.48%) |
Jun 26, 2023 | 102.17 | 105.37 | 102.13 | 104.15 | 1,495,164 | +1.04(+1.01%) |
Jun 23, 2023 | 102.91 | 104.30 | 100.83 | 103.11 | 1,806,110 | -1.11(-1.06%) |
Jun 22, 2023 | 104.50 | 105.85 | 103.72 | 104.22 | 1,254,223 | -1.02(-0.97%) |
Jun 21, 2023 | 103.98 | 105.76 | 103.71 | 105.24 | 1,735,052 | +0.18(+0.17%) |
Jun 20, 2023 | 103.86 | 106.02 | 103.53 | 105.06 | 2,795,493 | +2.41(+2.35%) |
Jun 16, 2023 | 104.20 | 104.20 | 102.33 | 102.65 | 2,292,166 | -0.83(-0.80%) |
Jun 15, 2023 | 102.35 | 104.51 | 101.27 | 103.48 | 2,284,863 | +1.06(+1.03%) |
Jun 14, 2023 | 102.86 | 103.66 | 101.71 | 102.42 | 1,646,291 | -0.50(-0.48%) |
Jun 13, 2023 | 103.00 | 104.27 | 102.29 | 102.91 | 2,028,942 | +0.42(+0.40%) |
Jun 12, 2023 | 102.02 | 102.66 | 101.25 | 102.50 | 1,821,696 | +1.36(+1.34%) |
Jun 09, 2023 | 101.97 | 102.29 | 100.05 | 101.14 | 1,722,614 | -0.84(-0.82%) |
Jun 08, 2023 | 99.78 | 102.15 | 99.00 | 101.98 | 2,652,851 | -0.20(-0.19%) |
Jun 07, 2023 | 101.45 | 102.58 | 100.75 | 102.18 | 1,657,885 | +0.52(+0.51%) |
Jun 06, 2023 | 99.19 | 103.14 | 99.11 | 101.67 | 2,730,386 | +2.15(+2.16%) |
Jun 05, 2023 | 98.96 | 100.38 | 97.62 | 99.52 | 1,937,235 | +0.22(+0.22%) |
Jun 02, 2023 | 96.94 | 100.49 | 96.46 | 99.30 | 3,958,038 | +3.83(+4.01%) |
Jun 01, 2023 | 96.49 | 97.93 | 94.08 | 95.47 | 5,725,597 | -2.20(-2.25%) |
May 31, 2023 | 97.78 | 98.00 | 95.43 | 97.67 | 3,426,672 | -0.80(-0.81%) |
May 30, 2023 | 101.11 | 101.37 | 97.72 | 98.47 | 3,656,368 | -1.60(-1.60%) |
May 26, 2023 | 99.83 | 100.84 | 99.49 | 100.07 | 1,827,315 | +0.11(+0.11%) |
May 25, 2023 | 100.12 | 101.68 | 99.30 | 99.97 | 1,854,291 | -0.07(-0.07%) |
May 24, 2023 | 99.70 | 101.17 | 99.05 | 100.03 | 2,367,136 | -0.78(-0.77%) |
May 23, 2023 | 106.07 | 106.07 | 100.23 | 100.82 | 3,917,610 | -6.46(-6.02%) |
May 22, 2023 | 109.10 | 110.24 | 107.07 | 107.28 | 1,751,349 | -1.60(-1.47%) |
May 19, 2023 | 108.52 | 109.00 | 107.60 | 108.88 | 1,946,106 | -0.02(-0.02%) |
May 18, 2023 | 107.60 | 109.04 | 106.43 | 108.90 | 2,490,303 | +1.36(+1.27%) |
May 17, 2023 | 105.04 | 109.64 | 104.16 | 107.54 | 5,753,337 | +5.80(+5.70%) |
May 16, 2023 | 103.67 | 104.17 | 100.84 | 101.74 | 2,415,246 | -2.63(-2.52%) |
May 15, 2023 | 104.66 | 105.18 | 103.68 | 104.37 | 2,460,409 | +0.32(+0.30%) |
May 12, 2023 | 105.40 | 106.53 | 103.27 | 104.05 | 2,703,232 | -1.49(-1.41%) |
May 11, 2023 | 108.99 | 109.28 | 104.28 | 105.54 | 4,565,835 | -4.54(-4.13%) |
May 10, 2023 | 112.05 | 112.06 | 106.64 | 110.09 | 5,106,100 | -0.20(-0.18%) |
May 09, 2023 | 109.91 | 111.05 | 107.15 | 110.28 | 3,397,519 | -1.05(-0.94%) |
May 08, 2023 | 110.56 | 111.72 | 109.38 | 111.33 | 1,859,477 | +1.95(+1.79%) |
May 05, 2023 | 109.34 | 110.43 | 108.00 | 109.38 | 1,581,136 | +1.53(+1.42%) |
May 04, 2023 | 107.24 | 108.98 | 107.10 | 107.84 | 1,665,107 | -0.10(-0.09%) |
May 03, 2023 | 110.40 | 110.66 | 107.09 | 107.94 | 2,521,599 | -3.82(-3.42%) |
May 02, 2023 | 113.36 | 113.78 | 111.18 | 111.76 | 1,889,461 | -2.37(-2.08%) |
May 01, 2023 | 114.53 | 116.36 | 113.33 | 114.13 | 2,934,236 | +1.30(+1.15%) |
Apr 28, 2023 | 108.59 | 113.55 | 108.41 | 112.83 | 2,687,773 | +4.01(+3.68%) |
Apr 27, 2023 | 109.99 | 110.06 | 106.18 | 108.82 | 2,271,094 | +0.76(+0.70%) |
Apr 26, 2023 | 110.44 | 111.11 | 107.69 | 108.06 | 1,408,332 | -2.15(-1.95%) |
Apr 25, 2023 | 112.03 | 112.19 | 109.78 | 110.21 | 1,887,081 | -2.81(-2.49%) |
Apr 24, 2023 | 112.40 | 113.72 | 111.58 | 113.03 | 1,691,178 | +0.37(+0.32%) |
Apr 21, 2023 | 111.43 | 113.14 | 111.14 | 112.66 | 1,958,350 | +0.44(+0.39%) |
Apr 20, 2023 | 113.54 | 115.51 | 111.38 | 112.23 | 5,074,712 | +1.52(+1.37%) |
Apr 19, 2023 | 109.81 | 112.48 | 109.54 | 110.71 | 2,123,869 | -0.02(-0.02%) |
Apr 18, 2023 | 111.12 | 112.80 | 110.67 | 110.73 | 2,454,823 | +0.80(+0.73%) |
Apr 17, 2023 | 110.46 | 111.81 | 109.81 | 109.93 | 1,229,531 | +0.35(+0.32%) |
Apr 14, 2023 | 108.50 | 110.20 | 108.05 | 109.58 | 1,162,709 | +0.72(+0.66%) |
Apr 13, 2023 | 106.25 | 109.57 | 105.95 | 108.86 | 2,210,118 | +4.15(+3.96%) |
Apr 12, 2023 | 106.68 | 107.15 | 104.17 | 104.72 | 1,860,513 | -1.89(-1.78%) |
Apr 11, 2023 | 109.05 | 109.36 | 106.43 | 106.61 | 1,649,652 | -1.92(-1.77%) |
Apr 10, 2023 | 107.14 | 109.48 | 107.10 | 108.53 | 1,905,022 | +0.79(+0.73%) |
Apr 06, 2023 | 107.21 | 107.77 | 105.70 | 107.74 | 1,408,641 | +0.51(+0.48%) |
Apr 05, 2023 | 110.00 | 110.53 | 106.76 | 107.22 | 2,386,336 | -3.45(-3.12%) |
Apr 04, 2023 | 111.37 | 111.48 | 109.10 | 110.68 | 2,284,710 | -1.22(-1.09%) |