Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 105.80 | 106.35 | 105.48 | 106.04 | 21,879 | +0.93(+0.88%) |
Jun 29, 2023 | 103.74 | 105.11 | 103.64 | 105.11 | 37,438 | +1.33(+1.28%) |
Jun 28, 2023 | 103.81 | 103.81 | 103.31 | 103.78 | 19,191 | +0.00(+0.00%) |
Jun 27, 2023 | 102.42 | 103.84 | 102.42 | 103.78 | 20,856 | +1.29(+1.26%) |
Jun 26, 2023 | 101.91 | 102.75 | 101.91 | 102.49 | 17,665 | +0.40(+0.39%) |
Jun 23, 2023 | 101.93 | 102.36 | 101.57 | 102.09 | 45,329 | -0.68(-0.66%) |
Jun 22, 2023 | 102.84 | 102.95 | 102.50 | 102.77 | 28,400 | -0.56(-0.54%) |
Jun 21, 2023 | 102.74 | 103.72 | 102.38 | 103.33 | 24,121 | +0.23(+0.22%) |
Jun 20, 2023 | 103.46 | 103.46 | 102.71 | 103.10 | 32,219 | -0.69(-0.66%) |
Jun 16, 2023 | 104.29 | 104.55 | 103.74 | 103.79 | 47,762 | -0.22(-0.21%) |
Jun 15, 2023 | 102.50 | 104.17 | 102.50 | 104.01 | 60,251 | +1.55(+1.51%) |
Jun 14, 2023 | 103.17 | 103.42 | 102.25 | 102.46 | 67,219 | -0.40(-0.39%) |
Jun 13, 2023 | 102.24 | 102.98 | 102.01 | 102.86 | 122,433 | +0.81(+0.79%) |
Jun 12, 2023 | 101.20 | 102.11 | 101.20 | 102.05 | 18,904 | +0.86(+0.85%) |
Jun 09, 2023 | 101.30 | 101.54 | 100.78 | 101.19 | 34,614 | -0.18(-0.18%) |
Jun 08, 2023 | 101.48 | 101.48 | 100.87 | 101.37 | 12,050 | -0.21(-0.21%) |
Jun 07, 2023 | 100.69 | 101.65 | 100.39 | 101.58 | 31,112 | +0.82(+0.81%) |
Jun 06, 2023 | 99.52 | 100.87 | 99.39 | 100.76 | 46,403 | +1.01(+1.01%) |
Jun 05, 2023 | 100.20 | 100.39 | 99.51 | 99.75 | 54,379 | -0.89(-0.88%) |
Jun 02, 2023 | 99.42 | 100.75 | 99.24 | 100.64 | 65,346 | +2.73(+2.79%) |
Jun 01, 2023 | 96.75 | 98.13 | 96.69 | 97.91 | 1,212,929 | +1.31(+1.36%) |
May 31, 2023 | 97.27 | 97.27 | 96.08 | 96.60 | 30,295 | -1.13(-1.16%) |
May 30, 2023 | 98.12 | 98.12 | 97.35 | 97.73 | 17,220 | -0.28(-0.29%) |
May 26, 2023 | 97.18 | 98.21 | 97.18 | 98.01 | 64,120 | +1.11(+1.15%) |
May 25, 2023 | 96.75 | 97.06 | 96.11 | 96.90 | 37,596 | +0.18(+0.19%) |
May 24, 2023 | 97.28 | 97.28 | 96.56 | 96.72 | 26,513 | -1.27(-1.30%) |
May 23, 2023 | 98.91 | 98.94 | 97.73 | 97.99 | 24,041 | -1.45(-1.46%) |
May 22, 2023 | 99.46 | 99.67 | 99.17 | 99.44 | 13,708 | +0.13(+0.13%) |
May 19, 2023 | 99.98 | 100.20 | 98.95 | 99.31 | 25,522 | -0.40(-0.40%) |
May 18, 2023 | 98.64 | 99.83 | 98.55 | 99.71 | 32,206 | +0.86(+0.87%) |
May 17, 2023 | 97.71 | 99.13 | 97.71 | 98.85 | 35,735 | +1.58(+1.62%) |
May 16, 2023 | 97.99 | 98.08 | 97.24 | 97.27 | 19,773 | -1.19(-1.21%) |
May 15, 2023 | 98.05 | 98.58 | 97.61 | 98.46 | 28,889 | +0.66(+0.67%) |
May 12, 2023 | 98.10 | 98.37 | 97.10 | 97.80 | 20,610 | -0.02(-0.02%) |
May 11, 2023 | 97.72 | 97.93 | 97.38 | 97.82 | 31,110 | -0.36(-0.37%) |
May 10, 2023 | 99.14 | 99.14 | 97.17 | 98.18 | 24,110 | -0.41(-0.42%) |
May 09, 2023 | 98.24 | 98.77 | 98.08 | 98.59 | 15,795 | -0.17(-0.17%) |
May 08, 2023 | 99.16 | 99.52 | 98.48 | 98.76 | 29,987 | -0.26(-0.26%) |
May 05, 2023 | 98.10 | 99.22 | 98.10 | 99.02 | 28,129 | +1.80(+1.85%) |
May 04, 2023 | 97.79 | 97.79 | 96.99 | 97.22 | 99,951 | -0.91(-0.93%) |
May 03, 2023 | 98.64 | 99.32 | 98.13 | 98.13 | 53,051 | -0.34(-0.35%) |
May 02, 2023 | 99.33 | 99.33 | 97.54 | 98.47 | 45,223 | -1.43(-1.43%) |
May 01, 2023 | 99.52 | 100.53 | 99.52 | 99.90 | 54,220 | +0.19(+0.19%) |
Apr 28, 2023 | 98.29 | 99.88 | 98.29 | 99.71 | 59,274 | +1.11(+1.13%) |
Apr 27, 2023 | 96.95 | 98.66 | 96.95 | 98.60 | 40,469 | +1.83(+1.89%) |
Apr 26, 2023 | 97.89 | 98.16 | 96.55 | 96.77 | 27,168 | -1.46(-1.49%) |
Apr 25, 2023 | 99.50 | 99.79 | 98.20 | 98.23 | 50,255 | -1.87(-1.87%) |
Apr 24, 2023 | 100.00 | 100.44 | 99.72 | 100.10 | 113,920 | +0.11(+0.11%) |
Apr 21, 2023 | 100.25 | 100.25 | 99.66 | 99.99 | 26,117 | -0.08(-0.08%) |
Apr 20, 2023 | 99.51 | 100.36 | 99.51 | 100.07 | 23,252 | -0.19(-0.19%) |
Apr 19, 2023 | 100.25 | 100.40 | 99.83 | 100.26 | 23,442 | -0.11(-0.11%) |
Apr 18, 2023 | 100.38 | 100.89 | 100.03 | 100.37 | 30,566 | +0.27(+0.27%) |
Apr 17, 2023 | 99.45 | 100.10 | 99.38 | 100.10 | 47,270 | +0.63(+0.63%) |
Apr 14, 2023 | 99.28 | 100.08 | 98.88 | 99.47 | 39,904 | -0.10(-0.10%) |
Apr 13, 2023 | 98.85 | 99.67 | 98.30 | 99.57 | 28,445 | +0.82(+0.83%) |
Apr 12, 2023 | 99.40 | 99.68 | 98.55 | 98.75 | 44,113 | +0.09(+0.09%) |
Apr 11, 2023 | 98.25 | 99.06 | 98.25 | 98.66 | 58,200 | +0.71(+0.72%) |
Apr 10, 2023 | 96.77 | 97.95 | 96.77 | 97.95 | 30,580 | +0.66(+0.68%) |
Apr 06, 2023 | 97.21 | 97.45 | 96.84 | 97.29 | 53,416 | -0.19(-0.19%) |
Apr 05, 2023 | 98.09 | 98.33 | 97.17 | 97.48 | 32,828 | -1.04(-1.06%) |
Apr 04, 2023 | 100.42 | 100.42 | 98.17 | 98.52 | 88,364 | -1.89(-1.88%) |