Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 111.85 | 112.67 | 111.50 | 112.08 | 378,415 | +0.78(+0.70%) |
Jun 29, 2023 | 109.92 | 111.49 | 109.81 | 111.30 | 391,201 | +1.45(+1.32%) |
Jun 28, 2023 | 110.69 | 110.79 | 109.06 | 109.84 | 374,884 | -1.39(-1.25%) |
Jun 27, 2023 | 110.76 | 111.56 | 109.89 | 111.23 | 301,497 | +0.44(+0.39%) |
Jun 26, 2023 | 109.65 | 111.13 | 109.47 | 110.79 | 417,073 | +1.28(+1.17%) |
Jun 23, 2023 | 109.81 | 110.60 | 109.31 | 109.51 | 765,601 | -1.06(-0.96%) |
Jun 22, 2023 | 110.00 | 110.66 | 108.84 | 110.57 | 335,309 | +0.87(+0.79%) |
Jun 21, 2023 | 108.68 | 110.03 | 108.00 | 109.70 | 477,691 | +0.77(+0.71%) |
Jun 20, 2023 | 109.37 | 109.51 | 107.99 | 108.93 | 385,694 | -0.92(-0.84%) |
Jun 16, 2023 | 109.20 | 110.16 | 108.51 | 109.85 | 852,984 | +1.08(+0.99%) |
Jun 15, 2023 | 108.04 | 109.08 | 107.71 | 108.78 | 397,161 | +0.80(+0.74%) |
Jun 14, 2023 | 109.48 | 110.05 | 107.60 | 107.97 | 331,047 | -1.54(-1.41%) |
Jun 13, 2023 | 109.47 | 110.80 | 109.11 | 109.51 | 348,958 | +0.24(+0.22%) |
Jun 12, 2023 | 109.48 | 110.11 | 108.58 | 109.28 | 334,747 | -0.30(-0.28%) |
Jun 09, 2023 | 109.64 | 110.38 | 109.25 | 109.58 | 351,392 | -0.66(-0.60%) |
Jun 08, 2023 | 111.07 | 111.13 | 110.00 | 110.24 | 332,591 | -1.03(-0.92%) |
Jun 07, 2023 | 110.28 | 111.84 | 109.25 | 111.27 | 317,792 | +1.16(+1.05%) |
Jun 06, 2023 | 108.82 | 110.29 | 108.78 | 110.11 | 209,126 | +1.60(+1.48%) |
Jun 05, 2023 | 109.34 | 109.90 | 108.33 | 108.50 | 287,177 | -1.60(-1.46%) |
Jun 02, 2023 | 107.02 | 110.20 | 106.80 | 110.11 | 310,088 | +3.69(+3.47%) |
Jun 01, 2023 | 106.39 | 107.18 | 105.96 | 106.42 | 325,280 | +0.45(+0.43%) |
May 31, 2023 | 108.16 | 108.38 | 105.67 | 105.96 | 1,113,359 | -2.60(-2.40%) |
May 30, 2023 | 106.94 | 108.74 | 106.50 | 108.57 | 337,792 | +1.11(+1.04%) |
May 26, 2023 | 106.82 | 108.44 | 106.49 | 107.45 | 443,058 | +0.49(+0.46%) |
May 25, 2023 | 106.41 | 107.53 | 105.28 | 106.96 | 301,595 | +0.05(+0.04%) |
May 24, 2023 | 109.05 | 109.05 | 106.86 | 106.92 | 340,202 | -2.54(-2.32%) |
May 23, 2023 | 110.13 | 110.38 | 109.12 | 109.45 | 412,557 | -0.62(-0.57%) |
May 22, 2023 | 110.40 | 110.77 | 108.74 | 110.08 | 306,947 | -0.51(-0.46%) |
May 19, 2023 | 111.88 | 112.30 | 110.33 | 110.59 | 203,271 | -0.53(-0.48%) |
May 18, 2023 | 108.96 | 111.28 | 108.16 | 111.11 | 270,613 | +2.02(+1.85%) |
May 17, 2023 | 110.01 | 110.24 | 109.07 | 109.09 | 260,193 | -0.23(-0.21%) |
May 16, 2023 | 110.03 | 110.80 | 108.95 | 109.32 | 344,432 | -1.60(-1.45%) |
May 15, 2023 | 109.85 | 111.12 | 109.18 | 110.93 | 308,786 | +1.41(+1.28%) |
May 12, 2023 | 110.15 | 110.71 | 108.78 | 109.52 | 192,089 | +0.04(+0.03%) |
May 11, 2023 | 107.98 | 109.68 | 107.83 | 109.48 | 250,379 | +0.49(+0.45%) |
May 10, 2023 | 109.80 | 110.05 | 108.27 | 108.99 | 233,073 | -0.41(-0.37%) |
May 09, 2023 | 108.99 | 110.43 | 108.54 | 109.40 | 366,596 | +0.09(+0.09%) |
May 08, 2023 | 109.50 | 110.22 | 109.24 | 109.30 | 332,405 | -0.03(-0.03%) |
May 05, 2023 | 110.04 | 111.26 | 109.03 | 109.33 | 200,237 | +1.12(+1.04%) |
May 04, 2023 | 108.84 | 109.36 | 107.06 | 108.21 | 421,182 | -1.20(-1.10%) |
May 03, 2023 | 112.67 | 112.79 | 107.10 | 109.41 | 793,355 | -4.99(-4.36%) |
May 02, 2023 | 115.48 | 115.59 | 112.50 | 114.40 | 594,926 | -1.77(-1.53%) |
May 01, 2023 | 115.65 | 116.79 | 115.59 | 116.17 | 275,701 | +0.34(+0.29%) |
Apr 28, 2023 | 114.64 | 115.86 | 114.64 | 115.83 | 383,349 | +1.19(+1.04%) |
Apr 27, 2023 | 112.68 | 115.26 | 112.67 | 114.64 | 281,875 | +1.61(+1.43%) |
Apr 26, 2023 | 112.66 | 114.22 | 112.39 | 113.03 | 436,139 | -0.07(-0.06%) |
Apr 25, 2023 | 113.06 | 114.07 | 112.82 | 113.10 | 272,027 | -0.53(-0.47%) |
Apr 24, 2023 | 114.17 | 114.88 | 113.52 | 113.63 | 205,929 | -0.43(-0.38%) |
Apr 21, 2023 | 115.79 | 115.79 | 112.08 | 114.06 | 395,410 | -2.06(-1.77%) |
Apr 20, 2023 | 116.95 | 117.10 | 115.28 | 116.12 | 303,385 | -0.83(-0.71%) |
Apr 19, 2023 | 117.03 | 117.50 | 115.85 | 116.95 | 286,922 | +0.72(+0.62%) |
Apr 18, 2023 | 114.66 | 116.33 | 114.04 | 116.23 | 411,080 | +1.90(+1.66%) |
Apr 17, 2023 | 113.18 | 114.40 | 112.40 | 114.33 | 308,267 | +1.04(+0.92%) |
Apr 14, 2023 | 114.89 | 114.89 | 112.43 | 113.30 | 226,764 | -1.47(-1.28%) |
Apr 13, 2023 | 114.00 | 115.20 | 113.40 | 114.77 | 336,032 | -0.08(-0.07%) |
Apr 12, 2023 | 114.69 | 115.49 | 114.25 | 114.84 | 318,526 | +0.15(+0.13%) |
Apr 11, 2023 | 114.95 | 115.54 | 114.41 | 114.69 | 337,587 | +0.14(+0.12%) |
Apr 10, 2023 | 114.46 | 115.26 | 114.18 | 114.55 | 245,623 | +0.07(+0.06%) |
Apr 06, 2023 | 114.54 | 115.61 | 113.77 | 114.49 | 229,132 | +0.60(+0.53%) |
Apr 05, 2023 | 113.06 | 114.22 | 112.96 | 113.89 | 331,818 | +0.08(+0.07%) |
Apr 04, 2023 | 116.06 | 116.06 | 112.39 | 113.80 | 465,297 | -1.01(-0.88%) |