Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 117.49 | 121.40 | 116.23 | 117.40 | 238,788 | +1.73(+1.50%) |
Jun 29, 2023 | 118.38 | 119.98 | 115.40 | 115.67 | 257,968 | -1.57(-1.34%) |
Jun 28, 2023 | 115.61 | 117.58 | 115.47 | 117.24 | 249,766 | +1.86(+1.61%) |
Jun 27, 2023 | 116.15 | 116.18 | 113.64 | 115.38 | 303,296 | -0.58(-0.50%) |
Jun 26, 2023 | 119.50 | 120.29 | 114.52 | 115.96 | 268,481 | -3.54(-2.96%) |
Jun 23, 2023 | 118.88 | 120.44 | 117.11 | 119.50 | 745,176 | -0.45(-0.38%) |
Jun 22, 2023 | 119.97 | 121.54 | 118.68 | 119.95 | 219,334 | -0.05(-0.04%) |
Jun 21, 2023 | 123.91 | 124.12 | 119.82 | 120.00 | 332,861 | -4.77(-3.82%) |
Jun 20, 2023 | 122.42 | 125.75 | 120.70 | 124.77 | 453,181 | +3.33(+2.74%) |
Jun 16, 2023 | 126.14 | 128.21 | 120.71 | 121.44 | 727,426 | -3.27(-2.62%) |
Jun 15, 2023 | 129.05 | 129.05 | 124.19 | 124.71 | 348,628 | -4.67(-3.61%) |
Jun 14, 2023 | 129.77 | 131.80 | 128.35 | 129.38 | 301,442 | -0.94(-0.72%) |
Jun 13, 2023 | 128.06 | 131.54 | 127.62 | 130.32 | 236,720 | +1.07(+0.83%) |
Jun 12, 2023 | 129.10 | 130.00 | 125.20 | 129.25 | 211,577 | +0.33(+0.26%) |
Jun 09, 2023 | 127.72 | 129.74 | 126.30 | 128.92 | 274,205 | +0.92(+0.72%) |
Jun 08, 2023 | 127.46 | 129.48 | 125.41 | 128.00 | 331,720 | +0.63(+0.49%) |
Jun 07, 2023 | 125.82 | 128.61 | 124.31 | 127.37 | 314,963 | +1.84(+1.47%) |
Jun 06, 2023 | 122.10 | 125.60 | 120.33 | 125.53 | 393,599 | +3.74(+3.07%) |
Jun 05, 2023 | 123.18 | 127.02 | 120.46 | 121.79 | 325,988 | -2.41(-1.94%) |
Jun 02, 2023 | 118.14 | 124.23 | 116.51 | 124.20 | 390,070 | +7.36(+6.30%) |
Jun 01, 2023 | 118.00 | 122.27 | 114.94 | 116.84 | 254,779 | -1.01(-0.86%) |
May 31, 2023 | 115.99 | 118.81 | 115.52 | 117.85 | 374,589 | +2.39(+2.07%) |
May 30, 2023 | 119.58 | 121.47 | 115.17 | 115.46 | 216,044 | -5.02(-4.17%) |
May 26, 2023 | 117.39 | 120.79 | 116.36 | 120.48 | 265,342 | +3.09(+2.63%) |
May 25, 2023 | 119.28 | 120.55 | 117.00 | 117.39 | 352,455 | -1.14(-0.96%) |
May 24, 2023 | 115.00 | 120.35 | 114.07 | 118.53 | 781,052 | -0.60(-0.50%) |
May 23, 2023 | 117.18 | 123.84 | 116.90 | 119.13 | 632,458 | +1.60(+1.36%) |
May 22, 2023 | 101.34 | 120.00 | 100.39 | 117.53 | 1,544,250 | +21.47(+22.35%) |
May 19, 2023 | 88.62 | 97.31 | 87.17 | 96.06 | 1,338,820 | +8.61(+9.85%) |
May 18, 2023 | 87.62 | 88.02 | 86.03 | 87.45 | 177,256 | -0.74(-0.84%) |
May 17, 2023 | 89.15 | 89.15 | 86.36 | 88.19 | 217,724 | -0.36(-0.41%) |
May 16, 2023 | 88.79 | 89.81 | 86.62 | 88.55 | 138,488 | -1.50(-1.67%) |
May 15, 2023 | 88.25 | 92.56 | 87.56 | 90.05 | 214,057 | +1.89(+2.14%) |
May 12, 2023 | 90.50 | 91.51 | 87.45 | 88.16 | 139,374 | -2.15(-2.38%) |
May 11, 2023 | 90.14 | 91.31 | 88.64 | 90.31 | 205,466 | +0.19(+0.21%) |
May 10, 2023 | 92.73 | 93.00 | 90.06 | 90.12 | 190,978 | -1.70(-1.85%) |
May 09, 2023 | 86.78 | 92.33 | 86.63 | 91.82 | 203,737 | +4.17(+4.76%) |
May 08, 2023 | 83.71 | 87.76 | 83.38 | 87.65 | 305,472 | +3.41(+4.05%) |
May 05, 2023 | 83.00 | 84.36 | 82.75 | 84.24 | 197,132 | +2.06(+2.51%) |
May 04, 2023 | 83.61 | 84.18 | 82.09 | 82.18 | 145,549 | -1.73(-2.06%) |
May 03, 2023 | 83.47 | 86.01 | 82.35 | 83.91 | 217,202 | +1.09(+1.32%) |
May 02, 2023 | 86.44 | 86.55 | 82.56 | 82.82 | 190,691 | -3.37(-3.91%) |
May 01, 2023 | 83.84 | 86.29 | 83.84 | 86.19 | 223,839 | +2.19(+2.61%) |
Apr 28, 2023 | 83.47 | 85.54 | 82.56 | 84.00 | 165,383 | +0.13(+0.16%) |
Apr 27, 2023 | 85.74 | 85.74 | 83.45 | 83.87 | 143,698 | -1.65(-1.93%) |
Apr 26, 2023 | 86.80 | 86.83 | 84.47 | 85.52 | 171,027 | -1.87(-2.14%) |
Apr 25, 2023 | 85.00 | 87.67 | 83.84 | 87.39 | 198,276 | +2.39(+2.81%) |
Apr 24, 2023 | 86.92 | 87.19 | 84.52 | 85.00 | 141,676 | -1.85(-2.13%) |
Apr 21, 2023 | 87.32 | 88.57 | 86.54 | 86.85 | 181,746 | -0.50(-0.57%) |
Apr 20, 2023 | 88.33 | 89.91 | 86.17 | 87.35 | 194,368 | -1.76(-1.98%) |
Apr 19, 2023 | 88.61 | 90.53 | 88.61 | 89.11 | 155,852 | +0.11(+0.12%) |
Apr 18, 2023 | 88.95 | 89.82 | 86.79 | 89.00 | 235,209 | +0.92(+1.04%) |
Apr 17, 2023 | 86.38 | 89.43 | 85.12 | 88.08 | 293,530 | +1.70(+1.97%) |
Apr 14, 2023 | 88.61 | 88.89 | 85.77 | 86.38 | 241,663 | -2.54(-2.86%) |
Apr 13, 2023 | 83.40 | 89.17 | 83.40 | 88.92 | 185,702 | +5.52(+6.62%) |
Apr 12, 2023 | 84.20 | 85.14 | 82.75 | 83.40 | 176,254 | -0.25(-0.30%) |
Apr 11, 2023 | 82.21 | 83.98 | 82.19 | 83.65 | 155,883 | +1.58(+1.93%) |
Apr 10, 2023 | 84.73 | 84.82 | 79.82 | 82.07 | 226,512 | -2.32(-2.75%) |
Apr 06, 2023 | 78.56 | 84.66 | 77.83 | 84.39 | 373,647 | +5.91(+7.53%) |
Apr 05, 2023 | 78.60 | 79.13 | 77.73 | 78.48 | 212,367 | -0.30(-0.38%) |
Apr 04, 2023 | 80.09 | 80.34 | 77.09 | 78.78 | 296,599 | -1.57(-1.95%) |