Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 107.37 | 107.56 | 106.49 | 106.80 | 1,864,080 | -0.05(-0.05%) |
Jun 29, 2023 | 106.83 | 107.19 | 106.39 | 106.85 | 1,446,601 | +0.22(+0.21%) |
Jun 28, 2023 | 106.17 | 106.68 | 105.20 | 106.63 | 2,230,858 | +0.22(+0.20%) |
Jun 27, 2023 | 106.86 | 107.42 | 106.12 | 106.41 | 1,010,820 | -0.31(-0.29%) |
Jun 26, 2023 | 105.44 | 106.77 | 105.15 | 106.73 | 1,728,313 | +1.40(+1.33%) |
Jun 23, 2023 | 105.30 | 105.54 | 104.41 | 105.33 | 3,662,915 | -0.46(-0.44%) |
Jun 22, 2023 | 105.99 | 105.99 | 104.62 | 105.79 | 1,838,786 | +0.27(+0.25%) |
Jun 21, 2023 | 105.98 | 106.36 | 103.38 | 105.52 | 4,124,679 | -0.86(-0.81%) |
Jun 20, 2023 | 107.61 | 107.96 | 105.86 | 106.38 | 3,464,856 | -2.51(-2.30%) |
Jun 16, 2023 | 108.72 | 109.36 | 107.70 | 108.89 | 3,857,853 | +0.62(+0.57%) |
Jun 15, 2023 | 108.26 | 109.60 | 107.32 | 108.27 | 3,328,324 | -0.84(-0.77%) |
Jun 14, 2023 | 111.17 | 111.46 | 109.03 | 109.12 | 2,938,885 | -2.01(-1.81%) |
Jun 13, 2023 | 110.11 | 112.61 | 110.11 | 111.12 | 1,336,307 | +1.08(+0.98%) |
Jun 12, 2023 | 109.58 | 110.87 | 109.37 | 110.05 | 1,142,559 | +0.38(+0.35%) |
Jun 09, 2023 | 108.93 | 110.63 | 108.23 | 109.66 | 1,636,477 | +0.05(+0.04%) |
Jun 08, 2023 | 109.82 | 109.91 | 108.36 | 109.62 | 1,238,921 | -0.30(-0.28%) |
Jun 07, 2023 | 108.02 | 110.30 | 107.41 | 109.92 | 1,365,763 | +2.18(+2.03%) |
Jun 06, 2023 | 107.27 | 108.35 | 107.19 | 107.73 | 1,728,770 | +0.50(+0.47%) |
Jun 05, 2023 | 108.30 | 108.94 | 107.02 | 107.23 | 1,404,828 | -0.59(-0.55%) |
Jun 02, 2023 | 107.69 | 108.58 | 107.06 | 107.82 | 1,142,599 | +0.86(+0.81%) |
Jun 01, 2023 | 105.98 | 107.70 | 104.14 | 106.96 | 1,652,764 | +1.61(+1.52%) |
May 31, 2023 | 107.13 | 107.64 | 105.23 | 105.36 | 3,984,679 | -2.15(-2.00%) |
May 30, 2023 | 106.03 | 107.62 | 105.43 | 107.50 | 1,655,112 | +1.10(+1.03%) |
May 26, 2023 | 107.64 | 107.99 | 105.53 | 106.40 | 1,747,021 | -1.47(-1.36%) |
May 25, 2023 | 109.35 | 110.33 | 107.54 | 107.87 | 2,072,804 | -2.29(-2.08%) |
May 24, 2023 | 112.18 | 112.80 | 110.11 | 110.16 | 1,846,105 | -2.78(-2.46%) |
May 23, 2023 | 114.80 | 115.22 | 112.56 | 112.94 | 1,902,514 | -1.78(-1.55%) |
May 22, 2023 | 114.15 | 115.20 | 113.95 | 114.72 | 1,625,590 | +0.30(+0.26%) |
May 19, 2023 | 116.41 | 116.56 | 114.39 | 114.42 | 2,087,210 | -1.08(-0.93%) |
May 18, 2023 | 115.20 | 115.67 | 114.12 | 115.50 | 1,556,796 | -0.11(-0.09%) |
May 17, 2023 | 113.66 | 116.06 | 113.39 | 115.60 | 1,769,612 | +2.13(+1.88%) |
May 16, 2023 | 114.65 | 114.72 | 113.11 | 113.48 | 1,231,870 | -1.09(-0.95%) |
May 15, 2023 | 115.16 | 115.20 | 113.86 | 114.56 | 2,207,503 | -0.32(-0.28%) |
May 12, 2023 | 115.74 | 116.22 | 114.35 | 114.89 | 1,739,350 | -0.07(-0.06%) |
May 11, 2023 | 113.67 | 115.12 | 113.11 | 114.95 | 1,781,721 | +0.64(+0.56%) |
May 10, 2023 | 115.18 | 116.03 | 113.16 | 114.31 | 1,691,038 | -0.73(-0.63%) |
May 09, 2023 | 112.24 | 115.20 | 112.17 | 115.04 | 2,002,397 | +2.23(+1.98%) |
May 08, 2023 | 112.61 | 113.52 | 111.83 | 112.81 | 1,362,769 | +0.38(+0.34%) |
May 05, 2023 | 112.17 | 114.62 | 112.17 | 112.43 | 2,310,697 | +1.66(+1.50%) |
May 04, 2023 | 106.83 | 111.45 | 106.38 | 110.77 | 3,514,281 | +2.45(+2.26%) |
May 03, 2023 | 109.77 | 109.77 | 107.85 | 108.32 | 3,067,365 | -0.86(-0.79%) |
May 02, 2023 | 111.84 | 112.04 | 107.40 | 109.18 | 2,289,697 | -3.37(-3.00%) |
May 01, 2023 | 112.25 | 113.90 | 112.10 | 112.55 | 1,223,716 | +0.10(+0.09%) |
Apr 28, 2023 | 112.47 | 113.34 | 112.07 | 112.46 | 2,294,375 | +0.50(+0.44%) |
Apr 27, 2023 | 110.61 | 112.41 | 110.38 | 111.96 | 1,189,440 | +1.16(+1.04%) |
Apr 26, 2023 | 110.87 | 112.31 | 110.20 | 110.81 | 1,195,818 | -0.82(-0.74%) |
Apr 25, 2023 | 111.91 | 112.81 | 111.06 | 111.63 | 991,289 | -0.96(-0.85%) |
Apr 24, 2023 | 112.54 | 114.02 | 112.45 | 112.59 | 1,064,798 | +0.12(+0.10%) |
Apr 21, 2023 | 113.37 | 113.73 | 112.41 | 112.47 | 1,548,100 | -1.56(-1.36%) |
Apr 20, 2023 | 114.97 | 119.00 | 113.75 | 114.03 | 3,258,419 | +0.84(+0.75%) |
Apr 19, 2023 | 111.50 | 113.48 | 110.51 | 113.19 | 2,020,071 | +2.30(+2.08%) |
Apr 18, 2023 | 111.71 | 112.13 | 110.12 | 110.88 | 1,910,925 | -0.73(-0.65%) |
Apr 17, 2023 | 109.14 | 111.63 | 108.24 | 111.61 | 2,275,588 | +2.68(+2.46%) |
Apr 14, 2023 | 111.03 | 111.83 | 108.09 | 108.93 | 2,354,797 | -1.92(-1.73%) |
Apr 13, 2023 | 110.85 | 111.58 | 109.78 | 110.85 | 2,974,635 | -1.91(-1.70%) |
Apr 12, 2023 | 113.07 | 114.53 | 112.35 | 112.77 | 1,417,544 | -0.02(-0.02%) |
Apr 11, 2023 | 112.46 | 113.66 | 111.84 | 112.79 | 1,093,422 | -0.01(-0.01%) |
Apr 10, 2023 | 112.02 | 112.89 | 111.91 | 112.80 | 1,018,576 | +0.87(+0.77%) |
Apr 06, 2023 | 112.08 | 113.27 | 111.52 | 111.93 | 1,456,006 | +0.33(+0.30%) |
Apr 05, 2023 | 108.50 | 112.17 | 107.97 | 111.60 | 1,437,649 | +1.66(+1.51%) |
Apr 04, 2023 | 111.18 | 111.70 | 108.41 | 109.94 | 1,463,699 | -1.05(-0.95%) |