Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 93.15 | 94.05 | 91.20 | 92.45 | 1,067,022 | -2.75(-2.89%) |
Jun 29, 2023 | 92.80 | 95.75 | 92.50 | 95.20 | 1,096,717 | +3.20(+3.48%) |
Jun 28, 2023 | 96.20 | 96.60 | 92.00 | 92.00 | 1,218,593 | -5.50(-5.64%) |
Jun 27, 2023 | 100.00 | 100.05 | 94.45 | 97.50 | 1,516,930 | -3.75(-3.70%) |
Jun 26, 2023 | 101.90 | 101.90 | 98.05 | 101.25 | 1,492,898 | -0.50(-0.49%) |
Jun 23, 2023 | 103.30 | 105.25 | 99.55 | 101.75 | 1,449,785 | +2.75(+2.78%) |
Jun 22, 2023 | 105.00 | 105.50 | 98.50 | 99.00 | 514,397 | -4.25(-4.12%) |
Jun 21, 2023 | 105.50 | 106.00 | 103.00 | 103.25 | 639,015 | -3.75(-3.50%) |
Jun 20, 2023 | 108.50 | 110.50 | 106.50 | 107.00 | 594,607 | +1.00(+0.94%) |
Jun 16, 2023 | 112.50 | 113.50 | 106.00 | 106.00 | 671,460 | -6.50(-5.78%) |
Jun 15, 2023 | 107.50 | 112.50 | 112.50 | 586,206 | -66.00(-36.97%) | |
May 08, 2023 | 181.50 | 185.50 | 178.50 | 178.50 | 733,898 | -5.00(-2.72%) |
May 05, 2023 | 194.50 | 195.50 | 181.50 | 183.50 | 933,610 | -23.00(-11.14%) |
May 04, 2023 | 200.00 | 215.50 | 196.75 | 206.50 | 2,016,625 | +14.00(+7.27%) |
May 03, 2023 | 187.00 | 194.00 | 178.50 | 192.50 | 1,546,085 | +8.00(+4.34%) |
May 02, 2023 | 177.50 | 202.50 | 177.50 | 184.50 | 2,528,315 | +11.50(+6.65%) |
May 01, 2023 | 175.50 | 175.75 | 167.00 | 173.00 | 1,026,144 | -5.00(-2.81%) |
Apr 28, 2023 | 186.50 | 187.50 | 177.50 | 178.00 | 1,068,612 | -10.50(-5.57%) |
Apr 27, 2023 | 192.00 | 192.50 | 185.00 | 188.50 | 1,135,081 | -13.00(-6.45%) |
Apr 26, 2023 | 204.50 | 208.00 | 193.00 | 201.50 | 1,443,686 | -8.00(-3.82%) |
Apr 25, 2023 | 190.50 | 211.50 | 188.44 | 209.50 | 1,949,953 | +22.00(+11.73%) |
Apr 24, 2023 | 188.50 | 192.00 | 186.00 | 187.50 | 754,379 | -1.00(-0.53%) |
Apr 21, 2023 | 191.50 | 196.50 | 187.00 | 188.50 | 847,270 | -5.50(-2.84%) |
Apr 20, 2023 | 193.50 | 196.00 | 186.00 | 194.00 | 967,203 | +6.00(+3.19%) |
Apr 19, 2023 | 191.00 | 191.50 | 184.50 | 188.00 | 938,010 | -0.50(-0.27%) |
Apr 18, 2023 | 189.00 | 193.00 | 185.50 | 188.50 | 895,112 | -2.00(-1.05%) |
Apr 17, 2023 | 197.50 | 198.00 | 189.00 | 190.50 | 1,086,735 | -8.50(-4.27%) |
Apr 14, 2023 | 206.00 | 208.00 | 198.50 | 199.00 | 1,131,710 | -5.00(-2.45%) |
Apr 13, 2023 | 210.00 | 210.00 | 202.50 | 204.00 | 927,655 | -11.50(-5.34%) |
Apr 12, 2023 | 208.00 | 218.00 | 206.00 | 215.50 | 1,209,124 | +1.50(+0.70%) |
Apr 11, 2023 | 213.50 | 216.00 | 209.00 | 214.00 | 784,506 | -3.00(-1.38%) |
Apr 10, 2023 | 224.50 | 225.50 | 215.00 | 217.00 | 772,451 | -3.00(-1.36%) |
Apr 06, 2023 | 229.00 | 232.00 | 217.50 | 220.00 | 946,854 | -6.00(-2.65%) |
Apr 05, 2023 | 231.50 | 238.00 | 225.50 | 226.00 | 1,074,271 | -3.00(-1.31%) |
Apr 04, 2023 | 225.50 | 239.00 | 224.00 | 229.00 | 1,220,877 | +6.00(+2.69%) |