Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 114.23 | 0 | +2.00(+1.78%) | |||
Jun 05, 2023 | 113.90 | 114.29 | 111.77 | 112.23 | 5,873,122 | -1.67(-1.47%) |
Jun 02, 2023 | 113.41 | 114.35 | 112.85 | 113.90 | 4,527,028 | +1.15(+1.02%) |
Jun 01, 2023 | 112.10 | 113.23 | 111.60 | 112.75 | 4,084,331 | +0.56(+0.50%) |
May 31, 2023 | 112.29 | 112.96 | 110.31 | 112.19 | 16,398,345 | -0.77(-0.68%) |
May 30, 2023 | 113.77 | 113.83 | 111.38 | 112.96 | 4,087,482 | -0.81(-0.71%) |
May 26, 2023 | 112.68 | 114.00 | 112.10 | 113.77 | 4,027,345 | +0.96(+0.85%) |
May 25, 2023 | 115.38 | 116.05 | 112.49 | 112.81 | 5,620,156 | -3.66(-3.14%) |
May 24, 2023 | 117.75 | 117.84 | 115.92 | 116.47 | 2,623,968 | -1.80(-1.52%) |
May 23, 2023 | 118.41 | 119.84 | 117.75 | 118.27 | 2,173,406 | -1.27(-1.06%) |
May 22, 2023 | 119.98 | 120.26 | 119.33 | 119.54 | 2,042,025 | +0.00(+0.00%) |
May 19, 2023 | 120.49 | 120.83 | 119.29 | 119.54 | 3,224,554 | -0.62(-0.52%) |
May 18, 2023 | 119.46 | 120.19 | 118.83 | 120.16 | 3,211,991 | +0.47(+0.39%) |
May 17, 2023 | 118.80 | 120.32 | 118.75 | 119.69 | 2,599,084 | +1.01(+0.85%) |
May 16, 2023 | 119.57 | 119.91 | 118.58 | 118.68 | 1,752,865 | -1.04(-0.87%) |
May 15, 2023 | 119.45 | 119.85 | 119.04 | 119.72 | 1,804,840 | +0.27(+0.23%) |
May 12, 2023 | 119.75 | 120.33 | 118.72 | 119.45 | 1,711,650 | +0.10(+0.08%) |
May 11, 2023 | 118.22 | 119.75 | 117.45 | 119.35 | 1,856,896 | +1.00(+0.84%) |
May 10, 2023 | 120.10 | 120.41 | 117.39 | 118.35 | 2,434,291 | -1.04(-0.87%) |
May 09, 2023 | 118.99 | 119.64 | 118.05 | 119.39 | 2,393,496 | -0.11(-0.09%) |
May 08, 2023 | 119.64 | 120.16 | 118.82 | 119.50 | 2,189,269 | -0.80(-0.67%) |
May 05, 2023 | 118.59 | 120.62 | 118.22 | 120.30 | 2,163,266 | +2.52(+2.14%) |
May 04, 2023 | 119.20 | 119.64 | 116.95 | 117.78 | 2,523,019 | -1.56(-1.31%) |
May 03, 2023 | 119.70 | 121.17 | 118.96 | 119.34 | 1,729,067 | +0.08(+0.07%) |
May 02, 2023 | 121.29 | 121.72 | 118.42 | 119.26 | 2,543,664 | -2.18(-1.80%) |
May 01, 2023 | 121.66 | 122.36 | 121.31 | 121.44 | 2,012,508 | -0.68(-0.56%) |
Apr 28, 2023 | 119.49 | 122.17 | 119.16 | 122.12 | 2,767,957 | +2.52(+2.11%) |
Apr 27, 2023 | 119.48 | 120.04 | 118.59 | 119.60 | 3,018,702 | +1.22(+1.03%) |
Apr 26, 2023 | 119.42 | 120.92 | 117.75 | 118.38 | 3,501,688 | -1.71(-1.42%) |
Apr 25, 2023 | 118.22 | 122.39 | 118.16 | 120.09 | 7,399,131 | +2.79(+2.38%) |
Apr 24, 2023 | 116.93 | 118.23 | 116.83 | 117.30 | 3,926,937 | +0.34(+0.29%) |
Apr 21, 2023 | 116.50 | 117.12 | 116.18 | 116.96 | 2,081,277 | +0.15(+0.13%) |
Apr 20, 2023 | 116.90 | 117.41 | 116.48 | 116.81 | 3,019,783 | -0.27(-0.23%) |
Apr 19, 2023 | 117.30 | 117.55 | 116.25 | 117.08 | 2,276,293 | -0.03(-0.03%) |
Apr 18, 2023 | 117.49 | 117.75 | 116.47 | 117.11 | 2,561,075 | +0.00(+0.00%) |
Apr 17, 2023 | 115.59 | 117.20 | 115.38 | 117.11 | 2,541,825 | +1.53(+1.32%) |
Apr 14, 2023 | 115.85 | 116.53 | 114.39 | 115.58 | 2,327,073 | -0.14(-0.12%) |
Apr 13, 2023 | 114.73 | 115.97 | 114.30 | 115.72 | 2,647,456 | +1.23(+1.07%) |
Apr 12, 2023 | 115.62 | 116.03 | 113.70 | 114.49 | 4,208,526 | -0.34(-0.30%) |
Apr 11, 2023 | 114.32 | 115.28 | 113.86 | 114.83 | 3,166,355 | +1.12(+0.98%) |
Apr 10, 2023 | 112.55 | 113.75 | 112.35 | 113.71 | 1,749,086 | +0.70(+0.62%) |
Apr 06, 2023 | 112.34 | 113.39 | 111.98 | 113.01 | 2,456,884 | +0.67(+0.60%) |
Apr 05, 2023 | 111.29 | 112.43 | 111.10 | 112.34 | 2,376,605 | +0.72(+0.65%) |
Apr 04, 2023 | 113.07 | 113.35 | 111.08 | 111.62 | 2,364,743 | -1.21(-1.07%) |