Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 118.00 | 119.00 | 116.45 | 116.85 | 1,309,874 | +0.73(+0.63%) |
Jun 29, 2023 | 120.00 | 120.00 | 115.22 | 116.12 | 1,488,455 | -2.60(-2.19%) |
Jun 28, 2023 | 113.78 | 119.58 | 113.70 | 118.72 | 1,943,367 | +3.87(+3.37%) |
Jun 27, 2023 | 110.36 | 115.93 | 110.03 | 114.85 | 2,334,994 | +6.59(+6.09%) |
Jun 26, 2023 | 107.47 | 111.22 | 106.59 | 108.26 | 1,028,115 | +0.07(+0.06%) |
Jun 23, 2023 | 107.84 | 109.03 | 107.00 | 108.19 | 1,064,748 | -1.66(-1.51%) |
Jun 22, 2023 | 107.80 | 110.03 | 107.30 | 109.85 | 962,136 | +1.22(+1.12%) |
Jun 21, 2023 | 111.24 | 111.91 | 106.42 | 108.63 | 1,171,843 | -3.18(-2.84%) |
Jun 20, 2023 | 110.00 | 112.94 | 109.53 | 111.81 | 1,351,453 | +0.55(+0.49%) |
Jun 16, 2023 | 114.52 | 115.09 | 110.11 | 111.26 | 2,161,600 | -3.21(-2.80%) |
Jun 15, 2023 | 112.76 | 115.81 | 111.60 | 114.47 | 1,417,087 | +0.23(+0.20%) |
Jun 14, 2023 | 117.16 | 117.73 | 112.84 | 114.24 | 1,693,902 | -3.89(-3.29%) |
Jun 13, 2023 | 118.00 | 119.52 | 116.91 | 118.13 | 1,551,020 | +2.62(+2.27%) |
Jun 12, 2023 | 111.75 | 116.28 | 111.13 | 115.51 | 2,044,449 | +0.25(+0.22%) |
Jun 09, 2023 | 117.20 | 118.63 | 114.81 | 115.26 | 1,318,589 | -0.64(-0.55%) |
Jun 08, 2023 | 109.66 | 116.52 | 109.30 | 115.90 | 1,522,132 | +4.87(+4.39%) |
Jun 07, 2023 | 117.51 | 118.82 | 110.71 | 111.03 | 2,450,393 | -6.06(-5.18%) |
Jun 06, 2023 | 110.90 | 117.88 | 110.50 | 117.09 | 2,606,107 | +5.60(+5.02%) |
Jun 05, 2023 | 105.69 | 112.50 | 105.27 | 111.49 | 2,454,353 | +4.03(+3.75%) |
Jun 02, 2023 | 106.31 | 108.49 | 105.55 | 107.46 | 1,786,697 | +3.47(+3.34%) |
Jun 01, 2023 | 100.53 | 105.15 | 100.15 | 103.99 | 1,349,611 | +0.41(+0.40%) |
May 31, 2023 | 97.25 | 103.79 | 96.74 | 103.58 | 2,076,931 | +5.26(+5.35%) |
May 30, 2023 | 99.99 | 102.82 | 97.89 | 98.32 | 1,624,584 | +0.05(+0.05%) |
May 26, 2023 | 95.83 | 99.87 | 95.33 | 98.27 | 1,712,620 | +3.16(+3.32%) |
May 25, 2023 | 99.78 | 100.87 | 94.26 | 95.11 | 1,794,485 | -2.56(-2.62%) |
May 24, 2023 | 95.45 | 97.92 | 94.90 | 97.67 | 1,244,149 | +0.91(+0.94%) |
May 23, 2023 | 98.59 | 101.39 | 96.53 | 96.76 | 1,695,712 | -2.90(-2.91%) |
May 22, 2023 | 94.25 | 99.71 | 93.58 | 99.66 | 1,778,952 | +5.00(+5.28%) |
May 19, 2023 | 97.57 | 97.61 | 94.22 | 94.66 | 1,327,207 | -3.03(-3.10%) |
May 18, 2023 | 96.79 | 98.19 | 95.46 | 97.69 | 1,462,855 | +1.37(+1.42%) |
May 17, 2023 | 94.58 | 97.42 | 94.58 | 96.32 | 1,202,897 | +2.12(+2.25%) |
May 16, 2023 | 96.61 | 96.99 | 93.22 | 94.20 | 1,509,694 | -3.49(-3.57%) |
May 15, 2023 | 93.96 | 99.55 | 93.66 | 97.69 | 1,975,742 | +3.99(+4.26%) |
May 12, 2023 | 98.89 | 98.89 | 93.34 | 93.70 | 2,154,784 | -5.82(-5.85%) |
May 11, 2023 | 98.53 | 100.00 | 95.35 | 99.52 | 1,788,393 | +0.37(+0.37%) |
May 10, 2023 | 98.13 | 101.27 | 97.67 | 99.15 | 1,883,585 | +2.84(+2.95%) |
May 09, 2023 | 95.52 | 99.10 | 95.52 | 96.31 | 2,239,028 | -1.04(-1.07%) |
May 08, 2023 | 95.24 | 97.40 | 92.91 | 97.35 | 2,703,654 | +3.31(+3.52%) |
May 05, 2023 | 94.83 | 99.89 | 89.75 | 94.04 | 8,362,037 | +14.13(+17.68%) |
May 04, 2023 | 79.97 | 82.56 | 79.45 | 79.91 | 3,517,746 | +1.28(+1.63%) |
May 03, 2023 | 76.14 | 81.28 | 75.50 | 78.63 | 2,699,124 | +2.94(+3.88%) |
May 02, 2023 | 76.67 | 77.65 | 75.50 | 75.69 | 1,820,115 | -1.78(-2.30%) |
May 01, 2023 | 76.20 | 78.35 | 74.88 | 77.47 | 1,541,500 | +0.66(+0.86%) |
Apr 28, 2023 | 77.00 | 78.70 | 75.45 | 76.81 | 2,349,396 | -1.53(-1.95%) |
Apr 27, 2023 | 77.30 | 78.66 | 76.17 | 78.34 | 1,303,359 | +2.39(+3.15%) |
Apr 26, 2023 | 74.70 | 78.67 | 74.59 | 75.95 | 2,382,330 | +2.91(+3.98%) |
Apr 25, 2023 | 74.99 | 75.51 | 72.04 | 73.04 | 2,165,922 | -3.54(-4.62%) |
Apr 24, 2023 | 78.84 | 79.73 | 76.22 | 76.58 | 1,165,637 | -2.83(-3.56%) |
Apr 21, 2023 | 78.49 | 79.64 | 77.19 | 79.41 | 1,932,725 | +2.73(+3.56%) |
Apr 20, 2023 | 75.49 | 78.12 | 75.24 | 76.68 | 1,185,723 | -0.97(-1.25%) |
Apr 19, 2023 | 77.16 | 77.95 | 74.67 | 77.65 | 1,408,480 | -0.70(-0.89%) |
Apr 18, 2023 | 79.19 | 79.19 | 76.93 | 78.35 | 1,263,836 | +0.39(+0.50%) |
Apr 17, 2023 | 75.40 | 78.00 | 74.80 | 77.96 | 1,418,261 | +2.45(+3.24%) |
Apr 14, 2023 | 76.03 | 77.09 | 74.68 | 75.51 | 1,651,747 | -0.91(-1.19%) |
Apr 13, 2023 | 75.98 | 77.43 | 75.31 | 76.42 | 1,508,168 | +1.62(+2.17%) |
Apr 12, 2023 | 79.32 | 79.81 | 74.09 | 74.80 | 1,880,217 | -2.40(-3.11%) |
Apr 11, 2023 | 74.50 | 77.53 | 73.21 | 77.20 | 1,634,647 | +2.36(+3.15%) |
Apr 10, 2023 | 73.63 | 74.91 | 71.88 | 74.84 | 1,131,428 | -0.24(-0.32%) |
Apr 06, 2023 | 74.19 | 75.65 | 72.51 | 75.08 | 1,794,877 | +0.19(+0.25%) |
Apr 05, 2023 | 79.27 | 79.27 | 73.29 | 74.89 | 2,014,553 | -5.09(-6.36%) |
Apr 04, 2023 | 80.21 | 80.80 | 79.19 | 79.98 | 2,103,841 | +0.52(+0.65%) |