Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 113.40 | 114.92 | 112.69 | 113.94 | 962,956 | +1.65(+1.47%) |
Jun 29, 2023 | 111.91 | 113.21 | 111.61 | 112.28 | 1,169,291 | +0.14(+0.12%) |
Jun 28, 2023 | 110.87 | 112.28 | 109.59 | 112.15 | 955,736 | +0.83(+0.74%) |
Jun 27, 2023 | 109.45 | 111.98 | 107.85 | 111.32 | 937,074 | +2.03(+1.85%) |
Jun 26, 2023 | 105.95 | 109.94 | 105.95 | 109.29 | 1,270,457 | +1.59(+1.48%) |
Jun 23, 2023 | 104.25 | 108.52 | 103.58 | 107.70 | 2,591,818 | +2.29(+2.18%) |
Jun 22, 2023 | 104.77 | 106.20 | 103.46 | 105.41 | 1,138,956 | -1.37(-1.28%) |
Jun 21, 2023 | 106.10 | 108.19 | 105.81 | 106.78 | 1,446,460 | -0.29(-0.28%) |
Jun 20, 2023 | 109.90 | 109.92 | 105.42 | 107.07 | 1,554,666 | -5.10(-4.54%) |
Jun 16, 2023 | 114.41 | 114.98 | 111.77 | 112.17 | 2,295,467 | -2.75(-2.40%) |
Jun 15, 2023 | 113.59 | 115.77 | 112.28 | 114.92 | 1,258,792 | +0.44(+0.39%) |
Jun 14, 2023 | 116.38 | 116.87 | 113.95 | 114.48 | 1,135,462 | -1.20(-1.04%) |
Jun 13, 2023 | 113.43 | 116.79 | 112.99 | 115.68 | 866,282 | +3.15(+2.80%) |
Jun 12, 2023 | 112.01 | 114.09 | 111.27 | 112.53 | 1,558,500 | +0.73(+0.65%) |
Jun 09, 2023 | 112.25 | 112.69 | 111.03 | 111.80 | 1,949,794 | -1.98(-1.74%) |
Jun 08, 2023 | 116.07 | 116.47 | 112.49 | 113.78 | 2,300,587 | -2.10(-1.81%) |
Jun 07, 2023 | 113.96 | 116.39 | 113.16 | 115.88 | 1,904,101 | +2.24(+1.97%) |
Jun 06, 2023 | 111.12 | 114.24 | 110.97 | 113.63 | 1,438,141 | +1.58(+1.41%) |
Jun 05, 2023 | 112.31 | 113.47 | 111.02 | 112.05 | 1,554,498 | -0.80(-0.71%) |
Jun 02, 2023 | 106.74 | 113.18 | 106.22 | 112.85 | 2,132,317 | +8.45(+8.10%) |
Jun 01, 2023 | 102.54 | 104.71 | 101.79 | 104.39 | 1,115,825 | +2.05(+2.00%) |
May 31, 2023 | 105.27 | 105.54 | 101.57 | 102.35 | 4,418,365 | -3.92(-3.69%) |
May 30, 2023 | 105.56 | 106.60 | 104.61 | 106.26 | 1,714,778 | +0.57(+0.54%) |
May 26, 2023 | 105.30 | 105.83 | 104.07 | 105.69 | 1,162,712 | +1.14(+1.09%) |
May 25, 2023 | 104.99 | 105.20 | 102.23 | 104.55 | 1,621,503 | -0.63(-0.60%) |
May 24, 2023 | 107.20 | 107.24 | 104.35 | 105.18 | 1,593,151 | -1.26(-1.18%) |
May 23, 2023 | 106.14 | 108.20 | 105.67 | 106.44 | 1,071,485 | -0.31(-0.30%) |
May 22, 2023 | 105.58 | 107.38 | 105.10 | 106.75 | 960,916 | +1.10(+1.04%) |
May 19, 2023 | 106.54 | 106.54 | 104.62 | 105.65 | 1,145,422 | -0.13(-0.12%) |
May 18, 2023 | 103.97 | 105.94 | 103.41 | 105.78 | 1,026,725 | +1.77(+1.70%) |
May 17, 2023 | 102.08 | 104.51 | 101.53 | 104.01 | 1,045,923 | +2.84(+2.81%) |
May 16, 2023 | 102.98 | 103.64 | 100.89 | 101.17 | 1,304,052 | -2.36(-2.28%) |
May 15, 2023 | 99.96 | 103.64 | 99.17 | 103.53 | 1,540,384 | +4.36(+4.40%) |
May 12, 2023 | 99.86 | 100.56 | 98.55 | 99.17 | 1,360,341 | -0.43(-0.43%) |
May 11, 2023 | 98.91 | 102.12 | 98.82 | 99.60 | 2,750,442 | -1.67(-1.65%) |
May 10, 2023 | 104.48 | 105.41 | 97.73 | 101.28 | 3,839,606 | -1.58(-1.54%) |
May 09, 2023 | 103.05 | 103.66 | 102.43 | 102.86 | 1,787,474 | -1.45(-1.39%) |
May 08, 2023 | 105.28 | 105.28 | 103.61 | 104.31 | 1,593,931 | +0.11(+0.10%) |
May 05, 2023 | 101.81 | 104.24 | 101.36 | 104.20 | 1,314,377 | +4.67(+4.70%) |
May 04, 2023 | 98.82 | 100.47 | 97.84 | 99.52 | 1,507,972 | +0.44(+0.45%) |
May 03, 2023 | 100.44 | 101.05 | 98.16 | 99.08 | 1,096,171 | -1.31(-1.30%) |
May 02, 2023 | 101.51 | 101.55 | 98.23 | 100.39 | 888,147 | -2.56(-2.48%) |
May 01, 2023 | 104.49 | 104.88 | 102.66 | 102.95 | 901,517 | -1.58(-1.52%) |
Apr 28, 2023 | 100.67 | 106.06 | 100.67 | 104.53 | 1,267,587 | +3.47(+3.44%) |
Apr 27, 2023 | 99.05 | 101.06 | 98.18 | 101.06 | 1,368,045 | +2.88(+2.94%) |
Apr 26, 2023 | 98.07 | 99.31 | 97.32 | 98.18 | 897,963 | -0.05(-0.05%) |
Apr 25, 2023 | 101.79 | 101.79 | 97.61 | 98.22 | 1,050,431 | -5.05(-4.89%) |
Apr 24, 2023 | 102.57 | 103.30 | 102.08 | 103.28 | 735,939 | +1.06(+1.03%) |
Apr 21, 2023 | 103.95 | 104.17 | 101.49 | 102.22 | 1,057,879 | -2.15(-2.06%) |
Apr 20, 2023 | 105.12 | 105.66 | 103.53 | 104.37 | 758,719 | -2.26(-2.12%) |
Apr 19, 2023 | 106.13 | 106.82 | 104.73 | 106.63 | 480,764 | -0.36(-0.34%) |
Apr 18, 2023 | 109.13 | 109.13 | 106.61 | 106.99 | 501,183 | -1.11(-1.02%) |
Apr 17, 2023 | 108.33 | 108.46 | 105.97 | 108.09 | 563,788 | -0.11(-0.10%) |
Apr 14, 2023 | 108.81 | 110.17 | 107.74 | 108.20 | 913,537 | -0.26(-0.24%) |
Apr 13, 2023 | 107.50 | 108.64 | 106.40 | 108.47 | 882,606 | +1.30(+1.21%) |
Apr 12, 2023 | 108.53 | 109.64 | 106.42 | 107.17 | 1,093,765 | +0.76(+0.72%) |
Apr 11, 2023 | 105.81 | 107.47 | 105.32 | 106.40 | 1,123,367 | +1.46(+1.39%) |
Apr 10, 2023 | 103.52 | 105.25 | 103.22 | 104.95 | 568,441 | +1.33(+1.28%) |
Apr 06, 2023 | 103.76 | 104.20 | 102.50 | 103.62 | 706,085 | -0.77(-0.74%) |
Apr 05, 2023 | 102.83 | 104.51 | 101.99 | 104.39 | 817,451 | +0.56(+0.54%) |
Apr 04, 2023 | 106.61 | 106.61 | 102.94 | 103.83 | 1,270,523 | -2.77(-2.60%) |