Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 121.56 | 121.99 | 120.38 | 121.37 | 675,204 | +0.19(+0.15%) |
Jun 29, 2023 | 119.89 | 122.26 | 119.53 | 121.18 | 660,385 | +1.77(+1.48%) |
Jun 28, 2023 | 118.76 | 120.59 | 118.33 | 119.41 | 806,327 | +0.55(+0.46%) |
Jun 27, 2023 | 116.32 | 119.16 | 115.75 | 118.86 | 621,352 | +2.73(+2.35%) |
Jun 26, 2023 | 117.28 | 119.51 | 116.07 | 116.13 | 699,442 | -0.89(-0.76%) |
Jun 23, 2023 | 118.49 | 118.49 | 116.48 | 117.02 | 855,516 | -3.09(-2.57%) |
Jun 22, 2023 | 120.96 | 122.10 | 119.92 | 120.11 | 743,242 | -0.85(-0.70%) |
Jun 21, 2023 | 120.82 | 121.53 | 119.83 | 120.96 | 855,246 | +0.26(+0.22%) |
Jun 20, 2023 | 119.81 | 121.63 | 119.23 | 120.70 | 1,069,803 | +0.20(+0.16%) |
Jun 16, 2023 | 120.36 | 120.92 | 119.78 | 120.50 | 1,014,173 | +1.67(+1.41%) |
Jun 15, 2023 | 118.37 | 119.95 | 118.22 | 118.83 | 789,701 | -0.26(-0.22%) |
Jun 14, 2023 | 117.87 | 120.05 | 117.87 | 119.09 | 1,053,326 | +1.09(+0.93%) |
Jun 13, 2023 | 115.89 | 118.83 | 115.89 | 118.00 | 1,253,417 | +2.26(+1.95%) |
Jun 12, 2023 | 115.19 | 115.93 | 114.00 | 115.74 | 670,422 | +0.96(+0.84%) |
Jun 09, 2023 | 115.14 | 115.67 | 114.22 | 114.78 | 578,348 | -0.39(-0.34%) |
Jun 08, 2023 | 116.42 | 116.43 | 114.54 | 115.17 | 784,603 | -1.27(-1.09%) |
Jun 07, 2023 | 113.10 | 116.65 | 113.10 | 116.44 | 960,590 | +3.46(+3.07%) |
Jun 06, 2023 | 110.73 | 113.73 | 110.47 | 112.98 | 975,753 | +2.26(+2.04%) |
Jun 05, 2023 | 110.14 | 112.17 | 109.32 | 110.72 | 1,370,855 | +0.59(+0.53%) |
Jun 02, 2023 | 105.80 | 110.98 | 105.34 | 110.13 | 1,860,468 | +6.35(+6.12%) |
Jun 01, 2023 | 103.16 | 104.55 | 100.93 | 103.78 | 1,284,718 | -0.22(-0.21%) |
May 31, 2023 | 105.88 | 106.14 | 102.79 | 104.00 | 1,193,040 | -2.94(-2.75%) |
May 30, 2023 | 110.56 | 110.72 | 106.74 | 106.94 | 1,288,576 | -3.37(-3.05%) |
May 26, 2023 | 111.71 | 112.06 | 109.50 | 110.31 | 1,346,605 | -1.21(-1.09%) |
May 25, 2023 | 111.52 | 115.38 | 109.99 | 111.52 | 2,699,934 | +5.65(+5.34%) |
May 24, 2023 | 106.12 | 106.74 | 104.02 | 105.87 | 1,696,592 | +0.25(+0.24%) |
May 23, 2023 | 105.44 | 107.03 | 104.35 | 105.61 | 1,123,835 | -0.84(-0.79%) |
May 22, 2023 | 106.39 | 107.23 | 105.47 | 106.46 | 1,370,566 | -0.29(-0.27%) |
May 19, 2023 | 108.83 | 109.74 | 105.79 | 106.75 | 1,138,586 | -3.58(-3.25%) |
May 18, 2023 | 109.67 | 111.32 | 109.10 | 110.33 | 942,308 | +0.76(+0.70%) |
May 17, 2023 | 107.09 | 110.02 | 107.09 | 109.57 | 818,938 | +2.46(+2.30%) |
May 16, 2023 | 109.64 | 109.96 | 107.03 | 107.10 | 820,628 | -3.69(-3.33%) |
May 15, 2023 | 110.36 | 111.15 | 109.41 | 110.79 | 1,086,161 | +0.87(+0.79%) |
May 12, 2023 | 108.78 | 110.06 | 108.02 | 109.92 | 601,172 | +1.36(+1.25%) |
May 11, 2023 | 109.03 | 110.81 | 107.86 | 108.56 | 777,155 | +1.18(+1.10%) |
May 10, 2023 | 110.07 | 110.07 | 105.93 | 107.38 | 637,856 | -0.94(-0.87%) |
May 09, 2023 | 108.13 | 108.85 | 107.31 | 108.31 | 699,722 | -1.00(-0.91%) |
May 08, 2023 | 112.69 | 113.40 | 108.40 | 109.31 | 752,690 | -2.06(-1.85%) |
May 05, 2023 | 109.48 | 111.50 | 108.75 | 111.37 | 729,484 | +3.91(+3.64%) |
May 04, 2023 | 109.30 | 109.47 | 107.23 | 107.45 | 715,009 | -2.46(-2.23%) |
May 03, 2023 | 109.57 | 111.92 | 109.41 | 109.91 | 801,350 | -0.15(-0.13%) |
May 02, 2023 | 110.96 | 110.96 | 107.56 | 110.06 | 738,700 | -1.17(-1.06%) |
May 01, 2023 | 112.33 | 113.58 | 110.56 | 111.23 | 627,179 | -1.07(-0.95%) |
Apr 28, 2023 | 112.26 | 113.14 | 111.10 | 112.30 | 670,497 | +0.05(+0.04%) |
Apr 27, 2023 | 110.17 | 112.26 | 109.29 | 112.25 | 624,715 | +2.69(+2.46%) |
Apr 26, 2023 | 109.95 | 110.23 | 109.05 | 109.56 | 604,178 | -0.43(-0.39%) |
Apr 25, 2023 | 112.13 | 112.88 | 109.17 | 109.99 | 872,307 | -3.62(-3.19%) |
Apr 24, 2023 | 112.56 | 113.88 | 112.01 | 113.61 | 674,116 | +1.00(+0.89%) |
Apr 21, 2023 | 113.00 | 113.00 | 111.55 | 112.61 | 674,006 | -0.65(-0.57%) |
Apr 20, 2023 | 114.02 | 115.27 | 112.45 | 113.25 | 762,572 | -1.12(-0.98%) |
Apr 19, 2023 | 114.33 | 114.80 | 113.42 | 114.38 | 839,732 | -0.43(-0.37%) |
Apr 18, 2023 | 115.44 | 115.90 | 114.46 | 114.81 | 972,813 | -0.67(-0.58%) |
Apr 17, 2023 | 117.41 | 117.71 | 114.80 | 115.48 | 859,008 | -1.98(-1.69%) |
Apr 14, 2023 | 118.37 | 120.27 | 116.86 | 117.46 | 831,676 | +0.09(+0.07%) |
Apr 13, 2023 | 116.57 | 117.48 | 115.85 | 117.37 | 761,989 | +1.69(+1.46%) |
Apr 12, 2023 | 119.32 | 119.68 | 115.31 | 115.68 | 1,297,535 | -2.12(-1.80%) |
Apr 11, 2023 | 115.23 | 118.30 | 114.68 | 117.80 | 1,430,515 | +3.43(+3.00%) |
Apr 10, 2023 | 109.22 | 114.48 | 108.86 | 114.37 | 1,326,633 | +4.74(+4.33%) |
Apr 06, 2023 | 110.58 | 111.17 | 108.47 | 109.63 | 844,178 | -1.74(-1.56%) |
Apr 05, 2023 | 111.86 | 112.89 | 110.90 | 111.37 | 1,140,831 | -1.66(-1.47%) |
Apr 04, 2023 | 115.60 | 115.60 | 112.49 | 113.03 | 735,417 | -1.94(-1.68%) |