Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 112.51 | 114.35 | 112.51 | 114.05 | 459,327 | +2.26(+2.02%) |
Jun 29, 2023 | 109.84 | 112.16 | 109.84 | 111.79 | 388,199 | +1.84(+1.67%) |
Jun 28, 2023 | 109.64 | 111.50 | 109.30 | 109.95 | 460,633 | +0.19(+0.17%) |
Jun 27, 2023 | 107.80 | 109.81 | 107.36 | 109.76 | 493,765 | +2.39(+2.23%) |
Jun 26, 2023 | 106.55 | 108.79 | 106.55 | 107.37 | 450,059 | +0.33(+0.31%) |
Jun 23, 2023 | 108.31 | 108.42 | 106.11 | 107.04 | 943,532 | -2.89(-2.63%) |
Jun 22, 2023 | 111.54 | 112.01 | 109.59 | 109.93 | 608,618 | -1.71(-1.53%) |
Jun 21, 2023 | 108.94 | 111.99 | 108.30 | 111.64 | 536,297 | +2.73(+2.50%) |
Jun 20, 2023 | 111.41 | 111.66 | 108.69 | 108.91 | 939,887 | -3.73(-3.31%) |
Jun 16, 2023 | 112.67 | 113.62 | 111.80 | 112.64 | 697,445 | +0.45(+0.40%) |
Jun 15, 2023 | 116.06 | 116.45 | 110.62 | 112.20 | 754,800 | -4.15(-3.57%) |
Jun 14, 2023 | 116.46 | 117.25 | 114.62 | 116.35 | 452,346 | +0.22(+0.19%) |
Jun 13, 2023 | 116.25 | 117.27 | 115.54 | 116.13 | 615,065 | +0.37(+0.32%) |
Jun 12, 2023 | 115.84 | 116.22 | 114.40 | 115.76 | 427,300 | +0.69(+0.60%) |
Jun 09, 2023 | 115.69 | 115.98 | 114.28 | 115.07 | 378,980 | -0.42(-0.36%) |
Jun 08, 2023 | 115.69 | 116.73 | 114.11 | 115.49 | 617,180 | -0.54(-0.46%) |
Jun 07, 2023 | 117.08 | 118.62 | 115.17 | 116.03 | 783,960 | -0.76(-0.65%) |
Jun 06, 2023 | 113.47 | 117.65 | 113.03 | 116.79 | 842,951 | +2.90(+2.54%) |
Jun 05, 2023 | 114.03 | 114.91 | 112.64 | 113.89 | 694,484 | -0.66(-0.57%) |
Jun 02, 2023 | 110.69 | 114.86 | 110.50 | 114.55 | 940,583 | +5.17(+4.72%) |
Jun 01, 2023 | 107.00 | 109.60 | 106.45 | 109.38 | 807,053 | +2.40(+2.24%) |
May 31, 2023 | 108.25 | 108.89 | 105.85 | 106.98 | 3,275,357 | -1.23(-1.14%) |
May 30, 2023 | 110.13 | 111.37 | 108.06 | 108.22 | 753,527 | -1.49(-1.36%) |
May 26, 2023 | 109.53 | 111.49 | 109.19 | 109.71 | 646,720 | +0.74(+0.68%) |
May 25, 2023 | 108.63 | 109.93 | 108.11 | 108.97 | 766,627 | +0.92(+0.86%) |
May 24, 2023 | 107.12 | 108.60 | 106.20 | 108.05 | 848,966 | -0.17(-0.16%) |
May 23, 2023 | 110.59 | 110.65 | 107.57 | 108.22 | 1,136,113 | -2.28(-2.06%) |
May 22, 2023 | 111.96 | 112.93 | 110.31 | 110.49 | 754,440 | -2.41(-2.13%) |
May 19, 2023 | 114.47 | 114.83 | 112.13 | 112.90 | 532,760 | -1.60(-1.40%) |
May 18, 2023 | 111.70 | 116.35 | 111.35 | 114.50 | 731,716 | +2.48(+2.22%) |
May 17, 2023 | 111.78 | 114.23 | 111.40 | 112.01 | 804,323 | +0.49(+0.44%) |
May 16, 2023 | 112.97 | 113.13 | 111.26 | 111.53 | 775,981 | -1.72(-1.52%) |
May 15, 2023 | 113.37 | 114.84 | 111.58 | 113.25 | 750,598 | +0.38(+0.33%) |
May 12, 2023 | 111.84 | 114.16 | 111.83 | 112.87 | 1,212,788 | +1.04(+0.93%) |
May 11, 2023 | 113.81 | 114.72 | 111.52 | 111.83 | 1,092,341 | -1.98(-1.74%) |
May 10, 2023 | 119.18 | 119.18 | 112.40 | 113.80 | 1,109,400 | -4.56(-3.85%) |
May 09, 2023 | 117.07 | 119.39 | 116.81 | 118.36 | 731,025 | +1.29(+1.10%) |
May 08, 2023 | 116.23 | 117.61 | 115.22 | 117.07 | 884,265 | +1.47(+1.27%) |
May 05, 2023 | 117.68 | 117.84 | 114.04 | 115.60 | 984,996 | +0.15(+0.13%) |
May 04, 2023 | 115.06 | 117.06 | 112.34 | 115.45 | 1,203,563 | -2.04(-1.73%) |
May 03, 2023 | 118.57 | 121.27 | 117.49 | 117.49 | 1,066,804 | -0.81(-0.69%) |
May 02, 2023 | 115.31 | 118.93 | 113.99 | 118.31 | 1,034,205 | +3.51(+3.06%) |
May 01, 2023 | 113.19 | 116.96 | 112.99 | 114.80 | 665,031 | +1.18(+1.04%) |
Apr 28, 2023 | 110.77 | 113.99 | 109.90 | 113.61 | 1,443,892 | +2.92(+2.64%) |
Apr 27, 2023 | 110.00 | 111.54 | 108.44 | 110.69 | 673,742 | +0.59(+0.53%) |
Apr 26, 2023 | 115.37 | 116.13 | 109.86 | 110.11 | 919,184 | -4.81(-4.19%) |
Apr 25, 2023 | 116.87 | 116.87 | 114.86 | 114.92 | 467,682 | -2.25(-1.92%) |
Apr 24, 2023 | 116.62 | 117.21 | 115.89 | 117.16 | 459,695 | +0.47(+0.40%) |
Apr 21, 2023 | 115.99 | 116.88 | 115.03 | 116.70 | 446,741 | +0.91(+0.78%) |
Apr 20, 2023 | 115.54 | 116.94 | 115.29 | 115.79 | 605,660 | -0.34(-0.29%) |
Apr 19, 2023 | 115.55 | 116.61 | 115.20 | 116.13 | 719,279 | -0.10(-0.09%) |
Apr 18, 2023 | 113.78 | 116.80 | 113.69 | 116.23 | 944,064 | +3.30(+2.92%) |
Apr 17, 2023 | 111.46 | 113.20 | 111.26 | 112.93 | 665,623 | +1.63(+1.46%) |
Apr 14, 2023 | 111.51 | 112.74 | 109.95 | 111.30 | 848,827 | -0.27(-0.24%) |
Apr 13, 2023 | 109.50 | 111.92 | 108.84 | 111.57 | 728,667 | +2.90(+2.67%) |
Apr 12, 2023 | 111.33 | 111.83 | 108.22 | 108.66 | 741,601 | -1.86(-1.68%) |
Apr 11, 2023 | 108.82 | 111.15 | 108.11 | 110.52 | 687,272 | +2.12(+1.95%) |
Apr 10, 2023 | 106.76 | 109.46 | 106.17 | 108.41 | 527,533 | +0.95(+0.88%) |
Apr 06, 2023 | 107.18 | 107.48 | 105.59 | 107.46 | 555,100 | +0.47(+0.44%) |
Apr 05, 2023 | 108.80 | 109.06 | 106.40 | 106.99 | 682,540 | -2.38(-2.17%) |
Apr 04, 2023 | 109.93 | 109.93 | 107.65 | 109.37 | 521,209 | -0.09(-0.08%) |