Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 108.76 | 111.69 | 108.54 | 111.25 | 2,656,612 | +3.22(+2.99%) |
Jun 29, 2023 | 107.30 | 108.44 | 106.92 | 108.03 | 1,728,404 | +0.53(+0.49%) |
Jun 28, 2023 | 107.61 | 108.37 | 106.85 | 107.50 | 1,707,473 | -0.58(-0.53%) |
Jun 27, 2023 | 107.49 | 108.48 | 107.03 | 108.07 | 1,961,732 | +1.30(+1.22%) |
Jun 26, 2023 | 107.02 | 107.74 | 106.50 | 106.78 | 1,972,073 | -1.04(-0.97%) |
Jun 23, 2023 | 106.15 | 108.76 | 106.15 | 107.82 | 7,542,452 | +0.69(+0.65%) |
Jun 22, 2023 | 107.40 | 107.83 | 106.16 | 107.12 | 2,376,184 | +0.72(+0.67%) |
Jun 21, 2023 | 106.75 | 106.81 | 105.64 | 106.41 | 1,638,874 | -0.04(-0.04%) |
Jun 20, 2023 | 106.82 | 107.30 | 106.07 | 106.45 | 2,317,287 | -0.56(-0.52%) |
Jun 16, 2023 | 107.77 | 108.12 | 106.48 | 107.00 | 3,506,739 | -0.04(-0.04%) |
Jun 15, 2023 | 105.95 | 107.53 | 105.44 | 107.04 | 3,313,545 | +1.63(+1.54%) |
Jun 14, 2023 | 105.50 | 106.29 | 104.33 | 105.42 | 1,873,249 | -0.19(-0.18%) |
Jun 13, 2023 | 105.97 | 106.27 | 105.36 | 105.60 | 2,237,958 | +0.06(+0.06%) |
Jun 12, 2023 | 103.33 | 105.63 | 103.33 | 105.54 | 3,345,195 | +3.06(+2.98%) |
Jun 09, 2023 | 102.35 | 103.42 | 101.93 | 102.49 | 2,476,056 | +0.05(+0.05%) |
Jun 08, 2023 | 101.20 | 102.61 | 100.80 | 102.44 | 2,388,439 | +1.24(+1.23%) |
Jun 07, 2023 | 102.86 | 103.28 | 100.74 | 101.20 | 2,575,054 | -1.67(-1.62%) |
Jun 06, 2023 | 102.36 | 103.39 | 101.86 | 102.86 | 2,154,923 | +0.56(+0.55%) |
Jun 05, 2023 | 102.52 | 103.66 | 101.94 | 102.30 | 2,176,784 | +0.13(+0.13%) |
Jun 02, 2023 | 100.39 | 102.32 | 99.88 | 102.17 | 2,321,915 | +2.37(+2.38%) |
Jun 01, 2023 | 102.25 | 102.51 | 99.55 | 99.79 | 2,989,960 | -2.69(-2.62%) |
May 31, 2023 | 101.87 | 103.01 | 100.88 | 102.48 | 3,597,660 | +0.36(+0.35%) |
May 30, 2023 | 102.23 | 102.86 | 101.04 | 102.13 | 2,567,498 | -0.11(-0.11%) |
May 26, 2023 | 101.44 | 102.74 | 101.03 | 102.23 | 2,247,793 | +1.02(+1.01%) |
May 25, 2023 | 100.75 | 103.00 | 100.42 | 101.22 | 2,984,312 | +0.87(+0.87%) |
May 24, 2023 | 101.56 | 102.35 | 100.26 | 100.35 | 2,524,359 | -0.41(-0.41%) |
May 23, 2023 | 102.75 | 102.88 | 100.63 | 100.76 | 2,590,458 | -2.71(-2.62%) |
May 22, 2023 | 103.82 | 104.67 | 103.35 | 103.47 | 2,883,356 | -0.14(-0.13%) |
May 19, 2023 | 99.80 | 104.23 | 97.91 | 103.61 | 6,018,497 | -0.61(-0.59%) |
May 18, 2023 | 102.85 | 104.65 | 101.14 | 104.22 | 3,738,041 | +1.57(+1.53%) |
May 17, 2023 | 102.42 | 104.54 | 101.19 | 102.65 | 3,382,550 | +0.85(+0.83%) |
May 16, 2023 | 102.55 | 102.67 | 101.21 | 101.80 | 3,062,594 | -1.44(-1.40%) |
May 15, 2023 | 104.21 | 104.39 | 102.37 | 103.24 | 2,416,049 | -0.12(-0.11%) |
May 12, 2023 | 101.87 | 103.52 | 101.36 | 103.36 | 2,000,084 | +1.96(+1.93%) |
May 11, 2023 | 100.83 | 101.50 | 99.85 | 101.40 | 2,013,706 | +0.57(+0.57%) |
May 10, 2023 | 103.84 | 104.07 | 100.03 | 100.83 | 2,641,277 | -2.11(-2.05%) |
May 09, 2023 | 102.91 | 103.16 | 102.10 | 102.94 | 2,068,011 | -0.74(-0.72%) |
May 08, 2023 | 103.06 | 104.00 | 102.39 | 103.68 | 1,401,160 | +0.39(+0.37%) |
May 05, 2023 | 102.51 | 104.03 | 102.43 | 103.29 | 1,784,916 | +1.59(+1.57%) |
May 04, 2023 | 102.87 | 103.55 | 101.10 | 101.70 | 1,234,141 | -1.15(-1.12%) |
May 03, 2023 | 103.70 | 104.49 | 102.80 | 102.85 | 1,445,589 | -0.77(-0.74%) |
May 02, 2023 | 104.22 | 104.22 | 101.60 | 103.62 | 1,474,382 | -0.97(-0.93%) |
May 01, 2023 | 105.34 | 105.80 | 104.18 | 104.59 | 1,269,309 | -0.97(-0.92%) |
Apr 28, 2023 | 104.23 | 105.62 | 104.09 | 105.56 | 1,436,758 | +1.17(+1.12%) |
Apr 27, 2023 | 103.98 | 104.66 | 103.17 | 104.39 | 1,253,177 | +0.84(+0.81%) |
Apr 26, 2023 | 101.77 | 104.48 | 101.45 | 103.55 | 1,672,142 | +0.64(+0.62%) |
Apr 25, 2023 | 104.71 | 104.88 | 102.53 | 102.91 | 1,745,229 | -2.33(-2.22%) |
Apr 24, 2023 | 105.06 | 105.86 | 104.51 | 105.24 | 1,786,688 | +0.09(+0.08%) |
Apr 21, 2023 | 105.09 | 106.07 | 104.72 | 105.15 | 1,156,662 | +0.29(+0.27%) |
Apr 20, 2023 | 102.64 | 105.09 | 102.28 | 104.87 | 1,946,596 | +1.75(+1.70%) |
Apr 19, 2023 | 101.94 | 103.56 | 101.73 | 103.11 | 1,214,758 | +0.56(+0.55%) |
Apr 18, 2023 | 103.70 | 103.83 | 101.85 | 102.55 | 1,714,676 | -0.48(-0.47%) |
Apr 17, 2023 | 103.58 | 103.92 | 102.36 | 103.04 | 2,066,115 | -0.41(-0.40%) |
Apr 14, 2023 | 103.11 | 105.05 | 102.55 | 103.45 | 1,339,394 | +0.40(+0.39%) |
Apr 13, 2023 | 102.11 | 103.18 | 101.28 | 103.05 | 1,750,987 | +1.28(+1.25%) |
Apr 12, 2023 | 104.40 | 104.52 | 101.63 | 101.77 | 1,670,672 | -2.21(-2.12%) |
Apr 11, 2023 | 105.68 | 106.08 | 103.70 | 103.98 | 1,964,918 | -1.49(-1.42%) |
Apr 10, 2023 | 104.58 | 106.05 | 104.45 | 105.47 | 1,735,848 | +0.41(+0.40%) |
Apr 06, 2023 | 105.02 | 105.37 | 103.79 | 105.05 | 1,728,001 | -0.24(-0.23%) |
Apr 05, 2023 | 106.63 | 106.69 | 104.89 | 105.29 | 2,595,615 | -2.05(-1.91%) |
Apr 04, 2023 | 107.90 | 108.94 | 107.16 | 107.34 | 2,305,418 | -0.13(-0.12%) |