Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 108.83 | 0 | +2.34(+2.20%) | |||
Jun 29, 2023 | 106.28 | 107.33 | 105.39 | 106.49 | 57,321 | +0.00(+0.00%) |
Jun 28, 2023 | 105.32 | 106.98 | 105.32 | 106.49 | 97,587 | +0.76(+0.72%) |
Jun 27, 2023 | 102.97 | 105.83 | 101.75 | 105.73 | 155,894 | +2.74(+2.66%) |
Jun 26, 2023 | 104.02 | 104.02 | 102.86 | 102.99 | 72,909 | -1.31(-1.26%) |
Jun 23, 2023 | 104.88 | 105.39 | 103.57 | 104.30 | 75,742 | -1.31(-1.24%) |
Jun 22, 2023 | 105.38 | 106.15 | 104.96 | 105.61 | 65,653 | +0.05(+0.05%) |
Jun 21, 2023 | 104.80 | 105.67 | 104.54 | 105.56 | 104,463 | +0.62(+0.59%) |
Jun 20, 2023 | 106.59 | 107.46 | 104.85 | 104.94 | 136,944 | -2.54(-2.36%) |
Jun 19, 2023 | 107.00 | 108.08 | 106.70 | 107.48 | 267,182 | +0.48(+0.45%) |
Jun 16, 2023 | 109.78 | 109.91 | 106.80 | 107.00 | 313,221 | -1.70(-1.56%) |
Jun 15, 2023 | 107.23 | 108.94 | 105.85 | 108.70 | 190,394 | +0.94(+0.87%) |
Jun 14, 2023 | 106.13 | 107.90 | 105.54 | 107.76 | 103,046 | +0.76(+0.71%) |
Jun 13, 2023 | 106.05 | 107.32 | 106.00 | 107.00 | 46,504 | +0.95(+0.90%) |
Jun 12, 2023 | 105.31 | 106.31 | 104.79 | 106.05 | 103,276 | +0.74(+0.70%) |
Jun 09, 2023 | 107.29 | 107.68 | 105.22 | 105.31 | 59,800 | -2.29(-2.13%) |
Jun 08, 2023 | 107.61 | 108.20 | 107.11 | 107.60 | 63,478 | -0.01(-0.01%) |
Jun 07, 2023 | 108.57 | 108.82 | 106.82 | 107.61 | 128,333 | -1.55(-1.42%) |
Jun 06, 2023 | 108.03 | 109.37 | 107.57 | 109.16 | 90,791 | +1.42(+1.32%) |
Jun 05, 2023 | 108.10 | 108.95 | 107.69 | 107.74 | 72,015 | -0.58(-0.54%) |
Jun 02, 2023 | 106.41 | 108.52 | 106.41 | 108.32 | 109,840 | +2.44(+2.30%) |
Jun 01, 2023 | 105.22 | 107.17 | 103.89 | 105.88 | 104,429 | +0.88(+0.84%) |
May 31, 2023 | 106.22 | 106.53 | 104.43 | 105.00 | 454,686 | -1.26(-1.19%) |
May 30, 2023 | 105.70 | 107.82 | 105.50 | 106.26 | 83,108 | -1.77(-1.64%) |
May 29, 2023 | 107.10 | 108.32 | 105.31 | 108.03 | 34,660 | +0.88(+0.82%) |
May 26, 2023 | 106.60 | 107.35 | 106.14 | 107.15 | 55,966 | +0.55(+0.52%) |
May 25, 2023 | 107.68 | 108.54 | 106.46 | 106.60 | 104,371 | -0.82(-0.76%) |
May 24, 2023 | 111.37 | 112.25 | 106.49 | 107.42 | 205,323 | -5.83(-5.15%) |
May 23, 2023 | 111.79 | 114.36 | 111.79 | 113.25 | 202,257 | +0.55(+0.49%) |
May 19, 2023 | 112.70 | 0 | +1.77(+1.60%) | |||
May 18, 2023 | 108.87 | 111.08 | 107.99 | 110.93 | 108,444 | +2.45(+2.26%) |
May 17, 2023 | 107.42 | 108.73 | 106.97 | 108.48 | 84,660 | +1.00(+0.93%) |
May 16, 2023 | 106.60 | 107.84 | 106.23 | 107.48 | 132,766 | +1.27(+1.20%) |
May 15, 2023 | 105.50 | 106.46 | 104.96 | 106.21 | 73,940 | +0.55(+0.52%) |
May 12, 2023 | 104.49 | 105.91 | 104.49 | 105.66 | 85,031 | +1.35(+1.29%) |
May 11, 2023 | 105.75 | 105.75 | 104.31 | 104.31 | 168,312 | -0.70(-0.67%) |
May 10, 2023 | 104.30 | 105.57 | 103.99 | 105.01 | 121,763 | +1.25(+1.20%) |
May 09, 2023 | 103.53 | 104.41 | 103.49 | 103.76 | 287,374 | -0.44(-0.42%) |
May 08, 2023 | 103.85 | 104.72 | 103.85 | 104.20 | 152,959 | -0.63(-0.60%) |
May 05, 2023 | 106.28 | 107.25 | 103.93 | 104.83 | 94,926 | -0.51(-0.48%) |
May 04, 2023 | 108.43 | 108.43 | 105.34 | 105.34 | 82,830 | -3.08(-2.84%) |
May 03, 2023 | 109.06 | 110.04 | 108.16 | 108.42 | 75,117 | -0.60(-0.55%) |
May 02, 2023 | 108.25 | 110.22 | 108.19 | 109.02 | 118,869 | +0.63(+0.58%) |
May 01, 2023 | 110.00 | 110.94 | 108.21 | 108.39 | 85,596 | -1.09(-1.00%) |
Apr 28, 2023 | 110.77 | 111.07 | 107.94 | 109.48 | 201,269 | +0.70(+0.64%) |
Apr 27, 2023 | 106.63 | 109.19 | 106.63 | 108.78 | 88,600 | -0.03(-0.03%) |
Apr 26, 2023 | 107.48 | 109.69 | 107.33 | 108.81 | 134,990 | +0.14(+0.13%) |
Apr 25, 2023 | 108.64 | 109.34 | 108.49 | 108.67 | 78,766 | -0.43(-0.39%) |
Apr 24, 2023 | 107.82 | 109.65 | 107.82 | 109.10 | 44,822 | +0.94(+0.87%) |
Apr 21, 2023 | 108.34 | 109.62 | 108.08 | 108.16 | 82,681 | +0.06(+0.06%) |
Apr 20, 2023 | 107.65 | 109.25 | 107.38 | 108.10 | 137,446 | +0.09(+0.08%) |
Apr 19, 2023 | 105.74 | 108.42 | 105.74 | 108.01 | 159,021 | +1.34(+1.26%) |
Apr 18, 2023 | 107.35 | 107.52 | 105.87 | 106.67 | 108,707 | -0.95(-0.88%) |
Apr 17, 2023 | 106.93 | 107.88 | 106.67 | 107.62 | 87,499 | +1.25(+1.18%) |
Apr 14, 2023 | 106.67 | 106.95 | 105.82 | 106.37 | 119,087 | -0.08(-0.08%) |
Apr 13, 2023 | 107.36 | 107.36 | 106.39 | 106.45 | 127,172 | -0.03(-0.03%) |
Apr 12, 2023 | 106.55 | 108.13 | 106.39 | 106.48 | 98,970 | -0.01(-0.01%) |
Apr 11, 2023 | 106.03 | 106.71 | 105.68 | 106.49 | 59,194 | +0.81(+0.77%) |
Apr 10, 2023 | 104.74 | 106.48 | 104.74 | 105.68 | 57,810 | +1.05(+1.00%) |
Apr 06, 2023 | 104.63 | 0 | -0.82(-0.78%) | |||
Apr 05, 2023 | 109.63 | 109.63 | 105.17 | 105.45 | 176,168 | -4.55(-4.14%) |
Apr 04, 2023 | 109.74 | 110.58 | 109.51 | 110.00 | 154,385 | +0.76(+0.70%) |