Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 107.84 | 110.00 | 106.92 | 108.53 | 3,034,247 | +2.46(+2.32%) |
Jun 29, 2023 | 110.91 | 111.34 | 105.58 | 106.06 | 2,975,000 | -1.34(-1.25%) |
Jun 28, 2023 | 107.88 | 108.15 | 106.36 | 107.40 | 2,335,972 | -0.35(-0.32%) |
Jun 27, 2023 | 107.72 | 108.49 | 107.34 | 107.75 | 1,823,700 | +0.41(+0.38%) |
Jun 26, 2023 | 104.88 | 107.53 | 104.83 | 107.34 | 1,983,429 | +2.20(+2.09%) |
Jun 23, 2023 | 107.20 | 107.21 | 104.82 | 105.14 | 2,908,959 | -2.80(-2.60%) |
Jun 22, 2023 | 109.28 | 109.62 | 107.39 | 107.95 | 1,461,356 | -1.54(-1.41%) |
Jun 21, 2023 | 108.68 | 110.39 | 107.80 | 109.49 | 2,080,365 | +0.60(+0.55%) |
Jun 20, 2023 | 109.62 | 109.92 | 108.46 | 108.89 | 1,566,942 | -1.31(-1.19%) |
Jun 16, 2023 | 110.41 | 111.21 | 109.76 | 110.20 | 3,962,133 | +0.27(+0.25%) |
Jun 15, 2023 | 108.14 | 110.21 | 107.91 | 109.92 | 1,407,903 | +1.72(+1.59%) |
Jun 14, 2023 | 110.68 | 111.09 | 107.75 | 108.21 | 1,665,706 | -1.91(-1.74%) |
Jun 13, 2023 | 110.13 | 110.51 | 109.65 | 110.12 | 1,424,353 | +0.41(+0.37%) |
Jun 12, 2023 | 108.83 | 109.96 | 108.36 | 109.71 | 1,822,415 | +1.36(+1.25%) |
Jun 09, 2023 | 107.36 | 108.88 | 107.09 | 108.35 | 1,592,631 | +0.71(+0.66%) |
Jun 08, 2023 | 108.26 | 108.53 | 107.28 | 107.64 | 1,560,287 | -0.92(-0.85%) |
Jun 07, 2023 | 108.41 | 109.09 | 107.26 | 108.57 | 1,906,684 | +0.48(+0.45%) |
Jun 06, 2023 | 108.41 | 108.43 | 106.95 | 108.08 | 1,630,327 | -0.23(-0.22%) |
Jun 05, 2023 | 107.38 | 108.68 | 107.02 | 108.31 | 2,626,102 | +1.36(+1.27%) |
Jun 02, 2023 | 104.21 | 107.07 | 103.75 | 106.96 | 2,981,765 | +2.96(+2.84%) |
Jun 01, 2023 | 102.73 | 104.06 | 101.93 | 104.00 | 3,138,089 | +2.20(+2.16%) |
May 31, 2023 | 104.31 | 104.37 | 100.98 | 101.80 | 17,322,406 | -2.34(-2.25%) |
May 30, 2023 | 105.31 | 105.31 | 102.05 | 104.13 | 2,230,815 | -0.81(-0.77%) |
May 26, 2023 | 104.96 | 106.15 | 103.90 | 104.94 | 2,256,258 | +0.28(+0.27%) |
May 25, 2023 | 104.43 | 104.86 | 102.90 | 104.66 | 2,700,379 | -0.44(-0.42%) |
May 24, 2023 | 105.81 | 106.19 | 104.83 | 105.09 | 1,776,384 | -0.50(-0.48%) |
May 23, 2023 | 106.67 | 106.69 | 105.29 | 105.60 | 2,423,510 | -1.11(-1.04%) |
May 22, 2023 | 105.55 | 106.99 | 104.67 | 106.70 | 1,462,799 | +1.82(+1.74%) |
May 19, 2023 | 105.84 | 106.03 | 104.38 | 104.88 | 1,526,205 | -0.63(-0.60%) |
May 18, 2023 | 103.98 | 105.56 | 103.72 | 105.51 | 1,085,520 | +1.41(+1.35%) |
May 17, 2023 | 103.48 | 104.46 | 102.77 | 104.10 | 1,718,410 | +1.21(+1.18%) |
May 16, 2023 | 104.64 | 104.71 | 102.73 | 102.89 | 2,127,571 | -2.05(-1.95%) |
May 15, 2023 | 103.70 | 105.20 | 103.37 | 104.94 | 1,599,360 | +1.24(+1.20%) |
May 12, 2023 | 103.97 | 104.26 | 102.76 | 103.70 | 1,042,014 | +0.27(+0.26%) |
May 11, 2023 | 104.61 | 104.83 | 103.13 | 103.42 | 1,978,498 | -1.95(-1.85%) |
May 10, 2023 | 104.50 | 105.42 | 103.51 | 105.38 | 2,318,548 | +2.19(+2.12%) |
May 09, 2023 | 102.46 | 103.58 | 101.96 | 103.18 | 2,132,138 | +0.89(+0.87%) |
May 08, 2023 | 103.94 | 103.94 | 102.24 | 102.30 | 1,252,566 | -1.44(-1.39%) |
May 05, 2023 | 103.90 | 104.66 | 102.57 | 103.74 | 1,599,961 | +0.61(+0.59%) |
May 04, 2023 | 103.35 | 103.78 | 102.80 | 103.14 | 1,647,165 | -0.45(-0.44%) |
May 03, 2023 | 104.23 | 105.01 | 103.50 | 103.59 | 1,570,005 | +0.07(+0.07%) |
May 02, 2023 | 105.81 | 106.02 | 102.96 | 103.52 | 1,448,906 | -2.38(-2.24%) |
May 01, 2023 | 105.37 | 106.52 | 105.22 | 105.90 | 1,494,823 | +0.20(+0.19%) |
Apr 28, 2023 | 104.44 | 105.85 | 103.97 | 105.69 | 1,927,289 | +1.94(+1.87%) |
Apr 27, 2023 | 101.82 | 103.96 | 101.68 | 103.75 | 1,754,923 | +2.38(+2.34%) |
Apr 26, 2023 | 101.76 | 103.03 | 100.81 | 101.37 | 2,467,628 | -2.48(-2.39%) |
Apr 25, 2023 | 106.01 | 106.01 | 103.47 | 103.86 | 1,963,023 | -2.83(-2.65%) |
Apr 24, 2023 | 105.55 | 106.80 | 105.38 | 106.69 | 2,074,245 | +1.32(+1.25%) |
Apr 21, 2023 | 105.34 | 105.47 | 104.55 | 105.37 | 1,396,061 | +0.43(+0.41%) |
Apr 20, 2023 | 104.80 | 105.50 | 104.14 | 104.93 | 1,521,706 | -0.67(-0.64%) |
Apr 19, 2023 | 105.26 | 106.04 | 104.74 | 105.61 | 1,318,852 | +0.45(+0.43%) |
Apr 18, 2023 | 105.57 | 106.08 | 104.42 | 105.16 | 1,424,091 | -0.26(-0.25%) |
Apr 17, 2023 | 104.34 | 105.42 | 103.95 | 105.42 | 1,847,937 | +1.59(+1.53%) |
Apr 14, 2023 | 104.94 | 105.78 | 103.14 | 103.83 | 1,622,821 | -1.28(-1.22%) |
Apr 13, 2023 | 104.60 | 105.18 | 103.94 | 105.11 | 1,818,598 | +0.81(+0.77%) |
Apr 12, 2023 | 106.16 | 106.37 | 104.17 | 104.30 | 2,008,432 | -0.93(-0.89%) |
Apr 11, 2023 | 105.16 | 105.44 | 104.36 | 105.23 | 2,416,901 | +0.08(+0.07%) |
Apr 10, 2023 | 103.72 | 105.16 | 103.46 | 105.16 | 2,674,881 | +0.25(+0.24%) |
Apr 06, 2023 | 104.50 | 105.43 | 103.99 | 104.91 | 2,172,475 | +0.20(+0.19%) |
Apr 05, 2023 | 105.56 | 106.11 | 103.92 | 104.70 | 2,425,829 | -1.07(-1.01%) |
Apr 04, 2023 | 107.34 | 108.06 | 104.57 | 105.77 | 3,075,018 | -1.34(-1.25%) |