Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 107.43 | 108.67 | 106.97 | 107.93 | 465,356 | +0.93(+0.87%) |
Jun 29, 2023 | 106.55 | 108.15 | 105.58 | 107.00 | 495,076 | +0.10(+0.09%) |
Jun 28, 2023 | 105.79 | 106.93 | 104.72 | 106.90 | 512,854 | +1.04(+0.98%) |
Jun 27, 2023 | 106.94 | 106.94 | 105.39 | 105.86 | 410,654 | -1.07(-1.00%) |
Jun 26, 2023 | 107.00 | 108.91 | 106.72 | 106.93 | 439,730 | -0.21(-0.20%) |
Jun 23, 2023 | 106.87 | 107.81 | 105.55 | 107.14 | 524,524 | -0.17(-0.16%) |
Jun 22, 2023 | 107.48 | 108.21 | 106.87 | 107.31 | 398,131 | -0.15(-0.14%) |
Jun 21, 2023 | 108.77 | 109.11 | 107.42 | 107.46 | 737,855 | -2.48(-2.26%) |
Jun 20, 2023 | 111.84 | 112.20 | 109.48 | 109.94 | 639,433 | -2.61(-2.32%) |
Jun 16, 2023 | 113.93 | 116.24 | 112.40 | 112.55 | 664,508 | -0.45(-0.40%) |
Jun 15, 2023 | 111.06 | 113.75 | 110.51 | 113.00 | 901,072 | +2.05(+1.85%) |
Jun 14, 2023 | 115.67 | 115.67 | 110.91 | 110.95 | 767,169 | -4.65(-4.02%) |
Jun 13, 2023 | 109.99 | 116.36 | 109.75 | 115.60 | 1,091,702 | +5.81(+5.29%) |
Jun 12, 2023 | 108.51 | 110.65 | 108.51 | 109.79 | 480,981 | +0.54(+0.49%) |
Jun 09, 2023 | 109.45 | 110.76 | 108.61 | 109.25 | 507,281 | +0.28(+0.26%) |
Jun 08, 2023 | 109.84 | 110.00 | 108.46 | 108.97 | 642,693 | -0.44(-0.40%) |
Jun 07, 2023 | 110.00 | 110.75 | 109.40 | 109.41 | 409,914 | -0.44(-0.40%) |
Jun 06, 2023 | 108.69 | 110.47 | 107.25 | 109.85 | 503,526 | +1.12(+1.03%) |
Jun 05, 2023 | 107.30 | 108.93 | 107.21 | 108.73 | 445,375 | +0.60(+0.55%) |
Jun 02, 2023 | 107.46 | 109.61 | 106.53 | 108.13 | 941,733 | +4.01(+3.85%) |
Jun 01, 2023 | 104.22 | 105.05 | 103.26 | 104.12 | 388,176 | -0.96(-0.91%) |
May 31, 2023 | 104.59 | 106.10 | 103.84 | 105.08 | 393,482 | +0.73(+0.70%) |
May 30, 2023 | 105.35 | 105.42 | 103.05 | 104.35 | 610,712 | -0.92(-0.87%) |
May 26, 2023 | 109.01 | 109.38 | 104.59 | 105.27 | 897,509 | -3.46(-3.18%) |
May 25, 2023 | 112.07 | 112.14 | 108.21 | 108.73 | 571,275 | -2.36(-2.12%) |
May 24, 2023 | 117.00 | 117.18 | 110.31 | 111.09 | 1,149,277 | -5.21(-4.48%) |
May 23, 2023 | 107.53 | 119.00 | 107.28 | 116.30 | 2,471,328 | +8.80(+8.19%) |
May 22, 2023 | 106.49 | 108.88 | 106.10 | 107.50 | 574,700 | +1.01(+0.95%) |
May 19, 2023 | 105.34 | 107.40 | 104.92 | 106.49 | 481,049 | +1.54(+1.47%) |
May 18, 2023 | 105.25 | 105.60 | 103.95 | 104.95 | 621,544 | -0.20(-0.19%) |
May 17, 2023 | 108.04 | 108.42 | 105.15 | 105.15 | 943,477 | -0.45(-0.43%) |
May 16, 2023 | 106.77 | 107.32 | 105.08 | 105.60 | 487,673 | -2.30(-2.13%) |
May 15, 2023 | 104.65 | 108.27 | 104.01 | 107.90 | 728,717 | +2.66(+2.53%) |
May 12, 2023 | 102.99 | 106.04 | 102.60 | 105.24 | 801,742 | +2.66(+2.59%) |
May 11, 2023 | 101.50 | 102.86 | 100.08 | 102.58 | 1,076,544 | -0.02(-0.02%) |
May 10, 2023 | 103.00 | 104.69 | 101.31 | 102.60 | 1,517,723 | -2.08(-1.99%) |
May 09, 2023 | 105.92 | 106.18 | 101.98 | 104.68 | 1,413,384 | -3.37(-3.12%) |
May 08, 2023 | 113.02 | 113.02 | 107.64 | 108.05 | 1,241,906 | -0.38(-0.35%) |
May 05, 2023 | 107.44 | 109.58 | 106.64 | 108.43 | 1,218,291 | +0.79(+0.73%) |
May 04, 2023 | 110.01 | 110.94 | 107.54 | 107.64 | 791,092 | -2.48(-2.25%) |
May 03, 2023 | 109.98 | 111.19 | 108.96 | 110.12 | 512,471 | -0.94(-0.85%) |
May 02, 2023 | 111.05 | 113.31 | 110.32 | 111.06 | 417,988 | -0.93(-0.83%) |
May 01, 2023 | 112.50 | 113.33 | 111.46 | 111.99 | 436,112 | -2.25(-1.97%) |
Apr 28, 2023 | 110.69 | 114.90 | 109.81 | 114.24 | 729,990 | +2.52(+2.26%) |
Apr 27, 2023 | 110.08 | 111.88 | 109.43 | 111.72 | 553,153 | +1.12(+1.01%) |
Apr 26, 2023 | 113.86 | 114.20 | 109.98 | 110.60 | 684,067 | -3.65(-3.19%) |
Apr 25, 2023 | 116.00 | 116.50 | 114.00 | 114.25 | 509,373 | -2.68(-2.29%) |
Apr 24, 2023 | 113.84 | 117.40 | 111.53 | 116.93 | 1,192,119 | -1.35(-1.14%) |
Apr 21, 2023 | 120.39 | 120.39 | 117.83 | 118.28 | 855,648 | -2.66(-2.20%) |
Apr 20, 2023 | 120.76 | 122.58 | 120.40 | 120.94 | 350,825 | -0.85(-0.70%) |
Apr 19, 2023 | 122.40 | 123.08 | 120.47 | 121.79 | 637,498 | -1.44(-1.17%) |
Apr 18, 2023 | 125.00 | 125.00 | 122.44 | 123.23 | 513,769 | -1.52(-1.22%) |
Apr 17, 2023 | 129.00 | 129.09 | 124.02 | 124.75 | 688,023 | -4.91(-3.79%) |
Apr 14, 2023 | 129.10 | 131.52 | 128.14 | 129.66 | 313,538 | +0.01(+0.01%) |
Apr 13, 2023 | 126.14 | 129.78 | 125.59 | 129.65 | 436,515 | +3.84(+3.05%) |
Apr 12, 2023 | 126.62 | 128.49 | 125.76 | 125.81 | 358,887 | -0.53(-0.42%) |
Apr 11, 2023 | 126.25 | 127.71 | 125.54 | 126.34 | 344,043 | -1.37(-1.07%) |
Apr 10, 2023 | 128.11 | 128.51 | 125.96 | 127.71 | 323,279 | -1.19(-0.92%) |
Apr 06, 2023 | 125.56 | 128.92 | 125.21 | 128.90 | 377,324 | +3.30(+2.63%) |
Apr 05, 2023 | 126.00 | 127.09 | 125.14 | 125.60 | 333,137 | -0.27(-0.21%) |
Apr 04, 2023 | 129.60 | 130.75 | 125.10 | 125.87 | 628,325 | -3.66(-2.83%) |