Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 115.61 | 117.97 | 115.17 | 117.30 | 159,638 | +2.93(+2.56%) |
Jun 29, 2023 | 112.20 | 115.00 | 111.39 | 114.37 | 105,083 | +1.90(+1.69%) |
Jun 28, 2023 | 112.70 | 114.23 | 112.20 | 112.47 | 153,629 | -2.37(-2.06%) |
Jun 27, 2023 | 111.31 | 115.06 | 110.05 | 114.84 | 120,116 | +3.49(+3.13%) |
Jun 26, 2023 | 112.65 | 116.33 | 110.77 | 111.35 | 285,974 | -1.33(-1.18%) |
Jun 23, 2023 | 111.15 | 113.31 | 110.66 | 112.68 | 157,534 | +0.17(+0.15%) |
Jun 22, 2023 | 111.63 | 113.12 | 111.05 | 112.51 | 57,390 | +0.45(+0.40%) |
Jun 21, 2023 | 113.05 | 113.19 | 110.62 | 112.06 | 102,265 | -0.97(-0.86%) |
Jun 20, 2023 | 112.80 | 113.72 | 111.51 | 113.03 | 138,753 | +0.04(+0.04%) |
Jun 16, 2023 | 115.57 | 115.58 | 108.50 | 112.99 | 324,001 | -2.94(-2.54%) |
Jun 15, 2023 | 116.26 | 116.60 | 114.90 | 115.93 | 158,462 | -1.08(-0.92%) |
Jun 14, 2023 | 115.29 | 117.75 | 115.05 | 117.01 | 227,084 | -1.51(-1.27%) |
Jun 13, 2023 | 118.94 | 119.61 | 117.60 | 118.52 | 124,840 | -0.48(-0.40%) |
Jun 12, 2023 | 117.21 | 119.48 | 116.26 | 119.00 | 149,977 | +2.48(+2.13%) |
Jun 09, 2023 | 115.10 | 117.00 | 115.10 | 116.52 | 171,579 | +1.69(+1.47%) |
Jun 08, 2023 | 115.63 | 116.49 | 114.24 | 114.83 | 133,430 | -0.25(-0.22%) |
Jun 07, 2023 | 115.19 | 117.39 | 114.11 | 115.08 | 139,424 | +0.73(+0.64%) |
Jun 06, 2023 | 112.41 | 115.29 | 112.30 | 114.35 | 203,442 | +1.60(+1.42%) |
Jun 05, 2023 | 111.91 | 113.11 | 111.18 | 112.75 | 153,789 | +0.84(+0.75%) |
Jun 02, 2023 | 112.00 | 112.17 | 108.57 | 111.91 | 185,013 | +0.98(+0.88%) |
Jun 01, 2023 | 108.30 | 111.24 | 107.72 | 110.93 | 150,523 | +2.94(+2.72%) |
May 31, 2023 | 109.00 | 110.23 | 107.01 | 107.99 | 182,800 | -1.33(-1.22%) |
May 30, 2023 | 111.52 | 112.39 | 107.64 | 109.32 | 380,026 | -2.20(-1.97%) |
May 26, 2023 | 106.85 | 112.57 | 105.58 | 111.52 | 219,229 | +5.31(+5.00%) |
May 25, 2023 | 102.82 | 107.14 | 102.75 | 106.21 | 161,943 | +5.61(+5.58%) |
May 24, 2023 | 98.14 | 100.88 | 97.48 | 100.60 | 130,571 | +1.45(+1.46%) |
May 23, 2023 | 99.56 | 99.76 | 97.83 | 99.15 | 85,861 | -1.08(-1.08%) |
May 22, 2023 | 100.83 | 101.81 | 100.17 | 100.23 | 68,625 | -0.17(-0.17%) |
May 19, 2023 | 99.58 | 101.43 | 98.86 | 100.40 | 80,157 | +0.64(+0.64%) |
May 18, 2023 | 97.72 | 100.29 | 97.60 | 99.76 | 104,171 | +2.62(+2.70%) |
May 17, 2023 | 97.11 | 99.00 | 97.06 | 97.14 | 118,983 | +1.14(+1.19%) |
May 16, 2023 | 95.89 | 97.29 | 95.23 | 96.00 | 98,764 | -0.30(-0.31%) |
May 15, 2023 | 94.16 | 97.22 | 94.16 | 96.30 | 70,868 | +2.18(+2.32%) |
May 12, 2023 | 92.03 | 94.30 | 89.59 | 94.12 | 68,398 | +1.06(+1.14%) |
May 11, 2023 | 93.86 | 95.94 | 91.10 | 93.06 | 85,050 | +1.79(+1.96%) |
May 10, 2023 | 91.29 | 92.30 | 90.74 | 91.27 | 64,572 | +0.42(+0.46%) |
May 09, 2023 | 92.35 | 92.35 | 90.42 | 90.85 | 69,587 | -2.24(-2.41%) |
May 08, 2023 | 93.38 | 93.56 | 92.31 | 93.09 | 44,543 | +0.23(+0.25%) |
May 05, 2023 | 89.83 | 93.49 | 89.83 | 92.86 | 53,685 | +3.39(+3.79%) |
May 04, 2023 | 90.16 | 91.55 | 88.74 | 89.47 | 109,578 | -0.75(-0.83%) |
May 03, 2023 | 89.66 | 91.64 | 89.23 | 90.22 | 97,258 | +1.21(+1.36%) |
May 02, 2023 | 90.79 | 90.79 | 87.85 | 89.01 | 110,474 | -1.73(-1.91%) |
May 01, 2023 | 90.77 | 91.80 | 90.66 | 90.74 | 90,455 | -0.71(-0.78%) |
Apr 28, 2023 | 91.64 | 92.00 | 90.02 | 91.45 | 91,741 | +0.08(+0.09%) |
Apr 27, 2023 | 92.10 | 92.50 | 90.30 | 91.37 | 324,622 | +0.34(+0.37%) |
Apr 26, 2023 | 91.12 | 91.72 | 90.00 | 91.03 | 243,668 | +0.78(+0.86%) |
Apr 25, 2023 | 93.70 | 93.70 | 90.21 | 90.25 | 79,858 | -3.68(-3.92%) |
Apr 24, 2023 | 94.10 | 95.44 | 93.08 | 93.93 | 66,116 | +0.56(+0.60%) |
Apr 21, 2023 | 93.47 | 93.98 | 92.41 | 93.37 | 55,194 | +0.76(+0.82%) |
Apr 20, 2023 | 90.43 | 93.88 | 90.25 | 92.61 | 76,168 | +0.51(+0.55%) |
Apr 19, 2023 | 91.64 | 93.70 | 91.38 | 92.10 | 100,323 | -1.16(-1.24%) |
Apr 18, 2023 | 93.48 | 94.64 | 92.50 | 93.26 | 119,012 | -0.38(-0.41%) |
Apr 17, 2023 | 94.10 | 94.55 | 91.11 | 93.64 | 126,562 | -1.91(-2.00%) |
Apr 14, 2023 | 96.29 | 97.98 | 94.40 | 95.55 | 50,510 | -0.77(-0.80%) |
Apr 13, 2023 | 96.56 | 97.16 | 95.99 | 96.32 | 42,604 | +0.31(+0.32%) |
Apr 12, 2023 | 98.02 | 98.25 | 95.11 | 96.01 | 95,913 | -1.42(-1.46%) |
Apr 11, 2023 | 97.50 | 98.50 | 97.09 | 97.43 | 84,427 | +0.26(+0.27%) |
Apr 10, 2023 | 95.78 | 97.29 | 95.40 | 97.17 | 42,953 | +0.74(+0.77%) |
Apr 06, 2023 | 97.49 | 97.65 | 96.16 | 96.43 | 64,903 | -1.62(-1.65%) |
Apr 05, 2023 | 98.46 | 98.76 | 96.91 | 98.05 | 68,590 | -1.26(-1.27%) |
Apr 04, 2023 | 102.95 | 103.50 | 98.77 | 99.31 | 153,502 | -3.69(-3.58%) |