Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 109.54 | 110.11 | 109.25 | 109.78 | 552,374 | +0.57(+0.52%) |
Jun 29, 2023 | 108.22 | 109.37 | 108.05 | 109.21 | 749,859 | +0.75(+0.69%) |
Jun 28, 2023 | 108.71 | 108.71 | 107.67 | 108.46 | 865,147 | -0.56(-0.52%) |
Jun 27, 2023 | 108.11 | 109.23 | 107.83 | 109.02 | 1,304,551 | +0.78(+0.72%) |
Jun 26, 2023 | 107.17 | 108.40 | 107.15 | 108.25 | 693,534 | +1.18(+1.10%) |
Jun 23, 2023 | 107.84 | 108.33 | 106.89 | 107.06 | 1,291,825 | -1.32(-1.22%) |
Jun 22, 2023 | 109.25 | 109.28 | 108.06 | 108.38 | 547,584 | -0.94(-0.86%) |
Jun 21, 2023 | 108.96 | 109.76 | 108.18 | 109.32 | 715,803 | -0.02(-0.02%) |
Jun 20, 2023 | 110.19 | 110.25 | 109.29 | 109.34 | 1,002,988 | -1.36(-1.23%) |
Jun 16, 2023 | 110.79 | 111.45 | 110.53 | 110.70 | 647,850 | -0.10(-0.09%) |
Jun 15, 2023 | 109.27 | 110.94 | 109.27 | 110.80 | 510,674 | +1.41(+1.28%) |
Jun 14, 2023 | 110.13 | 110.83 | 108.92 | 109.39 | 615,364 | -0.57(-0.52%) |
Jun 13, 2023 | 109.25 | 110.32 | 108.78 | 109.96 | 1,897,092 | +0.85(+0.78%) |
Jun 12, 2023 | 109.30 | 109.71 | 108.56 | 109.11 | 665,879 | -0.19(-0.18%) |
Jun 09, 2023 | 109.60 | 109.89 | 109.13 | 109.30 | 556,041 | -0.44(-0.40%) |
Jun 08, 2023 | 109.66 | 110.01 | 108.94 | 109.74 | 491,252 | -0.16(-0.15%) |
Jun 07, 2023 | 107.98 | 110.06 | 107.82 | 109.90 | 615,249 | +1.92(+1.78%) |
Jun 06, 2023 | 106.91 | 108.22 | 106.78 | 107.98 | 589,354 | +1.03(+0.96%) |
Jun 05, 2023 | 107.61 | 107.80 | 106.84 | 106.95 | 625,408 | -0.37(-0.34%) |
Jun 02, 2023 | 105.12 | 107.48 | 105.12 | 107.32 | 739,211 | +2.49(+2.38%) |
Jun 01, 2023 | 104.58 | 105.02 | 103.66 | 104.82 | 922,607 | +0.46(+0.44%) |
May 31, 2023 | 104.82 | 105.04 | 103.81 | 104.36 | 591,847 | -1.03(-0.98%) |
May 30, 2023 | 105.45 | 105.79 | 104.84 | 105.39 | 1,218,460 | -0.14(-0.14%) |
May 26, 2023 | 105.49 | 105.64 | 104.81 | 105.54 | 511,753 | +0.51(+0.49%) |
May 25, 2023 | 105.62 | 105.64 | 104.27 | 105.03 | 812,081 | -1.13(-1.06%) |
May 24, 2023 | 106.95 | 107.13 | 105.99 | 106.15 | 655,924 | -1.12(-1.04%) |
May 23, 2023 | 107.15 | 108.50 | 107.15 | 107.27 | 645,698 | -0.11(-0.10%) |
May 22, 2023 | 107.29 | 107.72 | 106.53 | 107.37 | 483,825 | +0.22(+0.21%) |
May 19, 2023 | 107.89 | 108.19 | 106.87 | 107.15 | 903,370 | -0.39(-0.37%) |
May 18, 2023 | 106.88 | 107.65 | 106.52 | 107.55 | 702,780 | +0.26(+0.24%) |
May 17, 2023 | 106.52 | 107.44 | 106.10 | 107.29 | 505,040 | +1.48(+1.40%) |
May 16, 2023 | 107.32 | 107.48 | 105.81 | 105.81 | 616,264 | -1.85(-1.72%) |
May 15, 2023 | 107.63 | 107.96 | 107.08 | 107.65 | 750,104 | -0.06(-0.05%) |
May 12, 2023 | 107.73 | 108.18 | 106.99 | 107.71 | 467,075 | +0.25(+0.23%) |
May 11, 2023 | 107.95 | 108.01 | 107.04 | 107.46 | 569,565 | -1.07(-0.98%) |
May 10, 2023 | 109.58 | 109.64 | 107.50 | 108.53 | 469,025 | -0.33(-0.30%) |
May 09, 2023 | 108.78 | 109.23 | 108.31 | 108.86 | 497,504 | -0.35(-0.32%) |
May 08, 2023 | 109.94 | 110.08 | 108.94 | 109.20 | 385,250 | -0.41(-0.38%) |
May 05, 2023 | 108.78 | 109.82 | 108.61 | 109.61 | 484,078 | +2.09(+1.94%) |
May 04, 2023 | 108.09 | 108.38 | 106.62 | 107.53 | 823,595 | -1.71(-1.57%) |
May 03, 2023 | 110.29 | 111.20 | 109.16 | 109.24 | 575,136 | -0.88(-0.80%) |
May 02, 2023 | 112.22 | 112.24 | 109.03 | 110.12 | 716,342 | -2.47(-2.20%) |
May 01, 2023 | 112.80 | 113.58 | 112.57 | 112.60 | 330,204 | -0.51(-0.45%) |
Apr 28, 2023 | 112.03 | 113.36 | 112.02 | 113.11 | 600,615 | +0.79(+0.70%) |
Apr 27, 2023 | 110.64 | 112.34 | 110.62 | 112.32 | 807,782 | +1.63(+1.48%) |
Apr 26, 2023 | 111.53 | 112.06 | 110.53 | 110.68 | 599,480 | -1.41(-1.26%) |
Apr 25, 2023 | 112.81 | 113.03 | 111.99 | 112.10 | 395,258 | -1.42(-1.25%) |
Apr 24, 2023 | 113.14 | 113.60 | 113.09 | 113.52 | 539,220 | +0.19(+0.17%) |
Apr 21, 2023 | 113.67 | 113.69 | 112.70 | 113.33 | 398,274 | -0.37(-0.32%) |
Apr 20, 2023 | 114.05 | 114.05 | 113.22 | 113.69 | 410,726 | -1.03(-0.90%) |
Apr 19, 2023 | 114.21 | 114.83 | 113.88 | 114.72 | 518,389 | +0.27(+0.24%) |
Apr 18, 2023 | 114.70 | 115.09 | 114.00 | 114.45 | 547,461 | -0.27(-0.23%) |
Apr 17, 2023 | 114.04 | 114.72 | 113.66 | 114.72 | 1,709,498 | +0.99(+0.87%) |
Apr 14, 2023 | 114.48 | 114.66 | 113.21 | 113.73 | 344,148 | -0.74(-0.65%) |
Apr 13, 2023 | 113.86 | 114.69 | 113.30 | 114.47 | 480,928 | +0.44(+0.39%) |
Apr 12, 2023 | 115.12 | 115.12 | 113.81 | 114.03 | 417,991 | -0.55(-0.48%) |
Apr 11, 2023 | 114.12 | 114.97 | 114.09 | 114.58 | 424,860 | +0.76(+0.67%) |
Apr 10, 2023 | 112.92 | 113.83 | 112.73 | 113.82 | 393,961 | +0.39(+0.35%) |
Apr 06, 2023 | 113.14 | 113.58 | 112.98 | 113.42 | 341,046 | +0.34(+0.30%) |
Apr 05, 2023 | 111.61 | 113.14 | 111.61 | 113.09 | 385,912 | +1.09(+0.97%) |
Apr 04, 2023 | 112.96 | 113.10 | 111.31 | 112.00 | 382,072 | -0.85(-0.75%) |