Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 117.23 | 118.57 | 116.82 | 118.13 | 304,739 | +1.04(+0.89%) |
Jun 29, 2023 | 116.14 | 117.23 | 116.14 | 117.09 | 206,856 | +0.98(+0.85%) |
Jun 28, 2023 | 115.44 | 116.35 | 115.27 | 116.11 | 171,617 | +0.56(+0.48%) |
Jun 27, 2023 | 114.58 | 115.96 | 113.86 | 115.55 | 253,495 | +1.20(+1.05%) |
Jun 26, 2023 | 113.06 | 114.97 | 112.61 | 114.35 | 144,531 | +0.94(+0.83%) |
Jun 23, 2023 | 113.45 | 114.19 | 112.66 | 113.40 | 340,229 | -1.59(-1.38%) |
Jun 22, 2023 | 115.90 | 116.43 | 114.26 | 114.99 | 343,187 | -1.44(-1.24%) |
Jun 21, 2023 | 114.27 | 116.46 | 114.25 | 116.43 | 245,536 | +1.40(+1.22%) |
Jun 20, 2023 | 112.82 | 115.17 | 112.42 | 115.03 | 301,693 | +1.54(+1.36%) |
Jun 16, 2023 | 114.15 | 115.23 | 112.76 | 113.49 | 523,141 | -0.33(-0.29%) |
Jun 15, 2023 | 112.28 | 113.89 | 111.26 | 113.82 | 290,818 | +1.39(+1.24%) |
Jun 14, 2023 | 113.03 | 113.79 | 111.79 | 112.43 | 286,231 | -0.29(-0.26%) |
Jun 13, 2023 | 112.58 | 113.67 | 112.23 | 112.72 | 348,218 | +0.49(+0.43%) |
Jun 12, 2023 | 111.16 | 112.56 | 111.00 | 112.23 | 259,353 | +1.07(+0.97%) |
Jun 09, 2023 | 112.57 | 112.87 | 110.81 | 111.16 | 306,139 | -1.41(-1.25%) |
Jun 08, 2023 | 110.98 | 112.79 | 110.89 | 112.57 | 376,627 | +1.37(+1.23%) |
Jun 07, 2023 | 108.94 | 111.59 | 108.53 | 111.20 | 234,906 | +2.18(+2.00%) |
Jun 06, 2023 | 108.11 | 109.93 | 108.11 | 109.02 | 161,902 | +0.71(+0.65%) |
Jun 05, 2023 | 109.77 | 109.77 | 107.25 | 108.32 | 276,011 | -1.73(-1.57%) |
Jun 02, 2023 | 107.92 | 110.25 | 107.18 | 110.05 | 280,752 | +3.18(+2.97%) |
Jun 01, 2023 | 104.72 | 107.48 | 104.66 | 106.87 | 224,665 | +2.15(+2.05%) |
May 31, 2023 | 106.26 | 106.94 | 104.49 | 104.72 | 370,613 | -2.11(-1.97%) |
May 30, 2023 | 107.29 | 107.92 | 106.03 | 106.83 | 274,084 | -0.33(-0.31%) |
May 26, 2023 | 105.32 | 107.22 | 105.13 | 107.15 | 238,486 | +1.53(+1.45%) |
May 25, 2023 | 105.89 | 106.33 | 104.73 | 105.62 | 193,923 | -0.67(-0.63%) |
May 24, 2023 | 107.06 | 108.12 | 105.72 | 106.29 | 229,426 | -1.02(-0.95%) |
May 23, 2023 | 108.10 | 108.70 | 107.12 | 107.31 | 310,097 | -1.56(-1.43%) |
May 22, 2023 | 108.89 | 109.33 | 107.86 | 108.87 | 253,506 | +0.03(+0.03%) |
May 19, 2023 | 111.27 | 111.27 | 108.43 | 108.84 | 236,440 | -1.46(-1.32%) |
May 18, 2023 | 108.94 | 111.03 | 108.04 | 110.30 | 304,921 | +0.59(+0.53%) |
May 17, 2023 | 108.37 | 109.86 | 108.00 | 109.72 | 311,149 | +2.31(+2.15%) |
May 16, 2023 | 107.53 | 108.14 | 106.86 | 107.41 | 247,609 | -0.49(-0.45%) |
May 15, 2023 | 107.08 | 108.21 | 106.57 | 107.89 | 403,348 | +1.36(+1.27%) |
May 12, 2023 | 107.38 | 107.66 | 105.78 | 106.54 | 235,221 | -0.28(-0.26%) |
May 11, 2023 | 107.62 | 108.45 | 106.40 | 106.81 | 371,064 | -1.58(-1.45%) |
May 10, 2023 | 109.17 | 109.75 | 108.01 | 108.39 | 346,547 | +0.22(+0.20%) |
May 09, 2023 | 107.66 | 109.10 | 107.20 | 108.17 | 298,720 | +0.42(+0.39%) |
May 08, 2023 | 108.56 | 108.84 | 107.24 | 107.75 | 205,096 | -0.20(-0.18%) |
May 05, 2023 | 106.94 | 108.92 | 106.10 | 107.95 | 296,409 | +2.09(+1.98%) |
May 04, 2023 | 109.75 | 109.75 | 105.70 | 105.86 | 576,153 | -4.09(-3.72%) |
May 03, 2023 | 111.11 | 112.50 | 109.02 | 109.96 | 945,772 | -2.89(-2.56%) |
May 02, 2023 | 111.99 | 115.25 | 108.84 | 112.84 | 1,720,388 | +15.04(+15.38%) |
May 01, 2023 | 94.96 | 99.32 | 94.79 | 97.80 | 636,343 | +2.60(+2.73%) |
Apr 28, 2023 | 92.75 | 95.45 | 92.75 | 95.20 | 584,371 | +2.28(+2.45%) |
Apr 27, 2023 | 91.63 | 93.02 | 91.11 | 92.92 | 292,592 | +1.92(+2.11%) |
Apr 26, 2023 | 91.56 | 92.02 | 90.64 | 91.00 | 297,998 | -1.01(-1.10%) |
Apr 25, 2023 | 92.66 | 93.19 | 91.66 | 92.01 | 262,248 | -0.80(-0.87%) |
Apr 24, 2023 | 93.11 | 93.80 | 91.80 | 92.81 | 329,262 | -0.49(-0.52%) |
Apr 21, 2023 | 94.21 | 94.23 | 92.16 | 93.30 | 219,290 | -0.62(-0.67%) |
Apr 20, 2023 | 93.83 | 94.46 | 93.42 | 93.92 | 140,480 | -0.31(-0.33%) |
Apr 19, 2023 | 94.52 | 94.75 | 93.62 | 94.23 | 212,929 | -0.48(-0.50%) |
Apr 18, 2023 | 94.33 | 94.92 | 93.77 | 94.71 | 205,288 | +0.69(+0.74%) |
Apr 17, 2023 | 92.00 | 94.10 | 92.00 | 94.01 | 222,144 | +2.08(+2.26%) |
Apr 14, 2023 | 94.34 | 94.56 | 90.98 | 91.93 | 476,471 | -2.99(-3.15%) |
Apr 13, 2023 | 94.05 | 95.02 | 93.31 | 94.93 | 191,105 | +1.46(+1.56%) |
Apr 12, 2023 | 93.74 | 94.08 | 92.98 | 93.47 | 169,695 | +0.58(+0.62%) |
Apr 11, 2023 | 93.40 | 94.12 | 92.82 | 92.89 | 301,111 | -0.43(-0.46%) |
Apr 10, 2023 | 92.02 | 94.10 | 92.02 | 93.32 | 231,721 | +0.82(+0.89%) |
Apr 06, 2023 | 94.20 | 94.20 | 91.07 | 92.50 | 414,936 | -2.21(-2.33%) |
Apr 05, 2023 | 95.88 | 96.22 | 94.42 | 94.71 | 140,688 | -1.84(-1.91%) |
Apr 04, 2023 | 97.42 | 98.10 | 95.95 | 96.55 | 322,373 | -1.10(-1.13%) |