Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 109.80 | 0 | +0.06(+0.06%) | |||
Jun 05, 2023 | 109.34 | 110.71 | 109.32 | 109.74 | 25,319 | +0.58(+0.53%) |
Jun 02, 2023 | 107.50 | 109.56 | 107.21 | 109.16 | 63,587 | +1.18(+1.10%) |
Jun 01, 2023 | 109.21 | 109.21 | 107.34 | 107.98 | 30,491 | -0.84(-0.77%) |
May 31, 2023 | 107.81 | 109.25 | 107.43 | 108.82 | 43,212 | +0.91(+0.84%) |
May 30, 2023 | 108.23 | 108.90 | 107.79 | 107.91 | 44,424 | -0.12(-0.12%) |
May 26, 2023 | 108.10 | 108.10 | 107.07 | 108.03 | 25,516 | -0.19(-0.17%) |
May 25, 2023 | 109.52 | 109.52 | 107.57 | 108.22 | 42,941 | -1.50(-1.37%) |
May 24, 2023 | 110.40 | 110.59 | 109.56 | 109.72 | 28,190 | -0.75(-0.68%) |
May 23, 2023 | 110.42 | 111.54 | 110.39 | 110.47 | 100,609 | -0.36(-0.32%) |
May 22, 2023 | 110.84 | 111.63 | 110.48 | 110.83 | 40,716 | +0.15(+0.14%) |
May 19, 2023 | 111.42 | 112.03 | 110.68 | 110.68 | 32,221 | -0.16(-0.14%) |
May 18, 2023 | 110.94 | 110.94 | 109.87 | 110.84 | 32,821 | -0.33(-0.30%) |
May 17, 2023 | 111.73 | 111.87 | 110.77 | 111.17 | 39,795 | -0.39(-0.35%) |
May 16, 2023 | 113.84 | 114.06 | 111.51 | 111.56 | 193,976 | -2.47(-2.17%) |
May 15, 2023 | 115.84 | 115.84 | 113.50 | 114.03 | 134,927 | -1.37(-1.19%) |
May 12, 2023 | 115.32 | 116.08 | 114.84 | 115.40 | 19,745 | +0.53(+0.46%) |
May 11, 2023 | 115.75 | 115.98 | 114.36 | 114.87 | 30,446 | -1.23(-1.06%) |
May 10, 2023 | 116.07 | 116.23 | 114.99 | 116.10 | 16,817 | +1.06(+0.92%) |
May 09, 2023 | 114.48 | 115.22 | 114.33 | 115.04 | 12,722 | -0.01(-0.01%) |
May 08, 2023 | 115.40 | 115.88 | 114.70 | 115.05 | 17,226 | -0.61(-0.53%) |
May 05, 2023 | 114.81 | 115.66 | 114.81 | 115.66 | 30,963 | +0.75(+0.65%) |
May 04, 2023 | 114.43 | 115.43 | 113.15 | 114.91 | 71,243 | +0.78(+0.68%) |
May 03, 2023 | 114.52 | 115.57 | 113.91 | 114.13 | 29,844 | -0.12(-0.11%) |
May 02, 2023 | 115.31 | 115.44 | 113.80 | 114.25 | 25,667 | -1.41(-1.22%) |
May 01, 2023 | 115.19 | 116.73 | 115.19 | 115.66 | 17,123 | +0.07(+0.06%) |
Apr 28, 2023 | 115.89 | 116.23 | 115.10 | 115.59 | 10,520 | -0.30(-0.26%) |
Apr 27, 2023 | 115.13 | 115.93 | 114.65 | 115.89 | 40,660 | +1.13(+0.99%) |
Apr 26, 2023 | 116.40 | 116.40 | 114.70 | 114.76 | 16,945 | -2.28(-1.94%) |
Apr 25, 2023 | 116.72 | 117.49 | 116.72 | 117.03 | 9,734 | +0.01(+0.01%) |
Apr 24, 2023 | 116.19 | 117.05 | 115.83 | 117.02 | 8,194 | +0.61(+0.52%) |
Apr 21, 2023 | 116.35 | 116.42 | 115.95 | 116.41 | 183,513 | +0.44(+0.38%) |
Apr 20, 2023 | 115.90 | 116.37 | 115.49 | 115.97 | 15,749 | -0.07(-0.06%) |
Apr 19, 2023 | 115.03 | 116.27 | 115.03 | 116.04 | 20,114 | +0.89(+0.77%) |
Apr 18, 2023 | 115.94 | 115.95 | 114.68 | 115.15 | 43,165 | -0.62(-0.54%) |
Apr 17, 2023 | 115.39 | 115.89 | 114.71 | 115.77 | 20,052 | +0.49(+0.43%) |
Apr 14, 2023 | 116.31 | 116.31 | 114.81 | 115.28 | 13,232 | -1.30(-1.12%) |
Apr 13, 2023 | 116.58 | 116.64 | 114.64 | 116.58 | 9,210 | -0.11(-0.09%) |
Apr 12, 2023 | 117.09 | 117.57 | 116.42 | 116.69 | 16,063 | -0.27(-0.23%) |
Apr 11, 2023 | 117.00 | 117.29 | 116.56 | 116.96 | 21,972 | +0.19(+0.16%) |
Apr 10, 2023 | 116.20 | 116.81 | 115.23 | 116.77 | 11,892 | -0.02(-0.02%) |
Apr 06, 2023 | 116.59 | 116.96 | 115.81 | 116.79 | 15,213 | +0.75(+0.65%) |
Apr 05, 2023 | 112.84 | 116.17 | 112.84 | 116.04 | 53,152 | +3.11(+2.75%) |
Apr 04, 2023 | 112.32 | 112.94 | 112.28 | 112.93 | 9,861 | +0.39(+0.35%) |