Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 111.08 | 111.72 | 110.31 | 111.14 | 413,770 | +0.75(+0.68%) |
Jun 29, 2023 | 109.37 | 110.39 | 108.98 | 110.39 | 346,469 | +1.45(+1.33%) |
Jun 28, 2023 | 107.89 | 109.09 | 106.84 | 108.94 | 418,492 | +1.00(+0.93%) |
Jun 27, 2023 | 107.40 | 108.36 | 106.82 | 107.94 | 395,646 | +0.40(+0.37%) |
Jun 26, 2023 | 105.68 | 108.26 | 105.68 | 107.54 | 426,753 | +1.75(+1.65%) |
Jun 23, 2023 | 105.43 | 106.07 | 105.03 | 105.79 | 494,168 | -0.94(-0.88%) |
Jun 22, 2023 | 106.98 | 107.16 | 106.22 | 106.73 | 420,681 | -1.42(-1.32%) |
Jun 21, 2023 | 106.78 | 108.99 | 106.72 | 108.15 | 372,905 | +0.99(+0.93%) |
Jun 20, 2023 | 108.76 | 108.77 | 106.35 | 107.16 | 695,505 | -2.37(-2.16%) |
Jun 16, 2023 | 110.09 | 110.32 | 109.15 | 109.53 | 438,256 | -0.07(-0.06%) |
Jun 15, 2023 | 108.51 | 110.42 | 108.51 | 109.59 | 428,916 | +1.30(+1.20%) |
Jun 14, 2023 | 110.37 | 110.88 | 107.53 | 108.30 | 528,677 | -1.08(-0.99%) |
Jun 13, 2023 | 109.89 | 111.53 | 109.32 | 109.38 | 461,077 | +0.61(+0.56%) |
Jun 12, 2023 | 108.41 | 109.95 | 108.07 | 108.78 | 453,793 | -1.25(-1.14%) |
Jun 09, 2023 | 110.60 | 111.19 | 109.77 | 110.03 | 379,123 | -0.70(-0.63%) |
Jun 08, 2023 | 111.26 | 111.57 | 108.88 | 110.73 | 499,609 | -0.44(-0.39%) |
Jun 07, 2023 | 108.63 | 111.27 | 108.63 | 111.17 | 452,309 | +3.06(+2.83%) |
Jun 06, 2023 | 105.95 | 108.26 | 105.76 | 108.10 | 456,663 | +0.85(+0.79%) |
Jun 05, 2023 | 108.97 | 109.78 | 107.09 | 107.25 | 442,416 | -0.77(-0.71%) |
Jun 02, 2023 | 106.50 | 108.56 | 106.11 | 108.02 | 626,697 | +3.27(+3.12%) |
Jun 01, 2023 | 103.49 | 105.85 | 102.96 | 104.75 | 613,288 | +1.44(+1.40%) |
May 31, 2023 | 103.61 | 104.15 | 103.02 | 103.31 | 466,649 | -1.88(-1.79%) |
May 30, 2023 | 104.75 | 105.27 | 104.09 | 105.19 | 494,240 | -1.05(-0.99%) |
May 26, 2023 | 107.25 | 107.59 | 105.72 | 106.25 | 378,436 | -0.45(-0.42%) |
May 25, 2023 | 107.32 | 107.32 | 105.74 | 106.70 | 392,185 | -2.06(-1.89%) |
May 24, 2023 | 108.95 | 109.61 | 107.90 | 108.76 | 390,912 | +0.43(+0.40%) |
May 23, 2023 | 107.92 | 109.61 | 107.92 | 108.33 | 562,266 | +1.03(+0.96%) |
May 22, 2023 | 106.97 | 108.35 | 106.97 | 107.29 | 313,756 | -0.03(-0.03%) |
May 19, 2023 | 107.61 | 108.24 | 106.86 | 107.32 | 437,944 | +0.74(+0.70%) |
May 18, 2023 | 105.28 | 106.78 | 104.44 | 106.58 | 430,855 | +0.83(+0.78%) |
May 17, 2023 | 104.71 | 106.33 | 104.10 | 105.75 | 487,804 | +2.07(+2.00%) |
May 16, 2023 | 106.06 | 106.29 | 103.65 | 103.68 | 404,805 | -2.72(-2.56%) |
May 15, 2023 | 106.09 | 107.04 | 105.52 | 106.40 | 478,980 | +0.73(+0.69%) |
May 12, 2023 | 105.97 | 106.58 | 104.89 | 105.67 | 825,983 | +0.24(+0.23%) |
May 11, 2023 | 105.41 | 106.00 | 104.72 | 105.43 | 697,580 | -1.42(-1.32%) |
May 10, 2023 | 108.39 | 108.55 | 105.95 | 106.84 | 543,698 | -1.05(-0.97%) |
May 09, 2023 | 107.11 | 108.88 | 106.87 | 107.89 | 357,084 | +0.05(+0.05%) |
May 08, 2023 | 109.26 | 109.90 | 107.81 | 107.84 | 394,433 | +0.07(+0.06%) |
May 05, 2023 | 107.36 | 108.59 | 107.28 | 107.77 | 405,817 | +2.95(+2.81%) |
May 04, 2023 | 105.82 | 106.97 | 104.44 | 104.82 | 902,525 | -1.06(-1.00%) |
May 03, 2023 | 106.61 | 107.55 | 105.86 | 105.89 | 545,690 | -2.11(-1.95%) |
May 02, 2023 | 111.61 | 111.62 | 106.93 | 108.00 | 625,911 | -4.84(-4.29%) |
May 01, 2023 | 112.68 | 114.06 | 112.23 | 112.83 | 281,243 | -1.28(-1.12%) |
Apr 28, 2023 | 111.95 | 114.80 | 111.64 | 114.11 | 394,184 | +1.82(+1.62%) |
Apr 27, 2023 | 111.73 | 112.57 | 110.80 | 112.29 | 283,686 | +0.60(+0.53%) |
Apr 26, 2023 | 112.72 | 113.55 | 111.10 | 111.69 | 381,277 | -1.48(-1.31%) |
Apr 25, 2023 | 114.56 | 114.67 | 112.66 | 113.18 | 360,036 | -2.44(-2.11%) |
Apr 24, 2023 | 113.42 | 116.14 | 113.42 | 115.62 | 357,094 | +1.81(+1.59%) |
Apr 21, 2023 | 114.98 | 114.98 | 113.31 | 113.80 | 252,980 | -0.68(-0.60%) |
Apr 20, 2023 | 114.17 | 114.50 | 113.26 | 114.48 | 416,265 | -1.11(-0.96%) |
Apr 19, 2023 | 114.86 | 115.73 | 114.29 | 115.60 | 410,746 | -0.43(-0.37%) |
Apr 18, 2023 | 115.42 | 116.32 | 114.81 | 116.03 | 302,802 | +0.30(+0.26%) |
Apr 17, 2023 | 116.86 | 117.19 | 115.32 | 115.72 | 338,611 | -1.37(-1.17%) |
Apr 14, 2023 | 117.12 | 117.87 | 116.47 | 117.09 | 605,451 | +0.10(+0.08%) |
Apr 13, 2023 | 116.23 | 117.35 | 115.93 | 116.99 | 535,920 | +0.72(+0.62%) |
Apr 12, 2023 | 117.10 | 117.32 | 116.01 | 116.27 | 811,581 | +0.01(+0.01%) |
Apr 11, 2023 | 115.56 | 116.97 | 115.15 | 116.26 | 638,188 | +1.04(+0.91%) |
Apr 10, 2023 | 114.44 | 116.48 | 114.44 | 115.22 | 330,325 | +0.87(+0.76%) |
Apr 06, 2023 | 115.91 | 115.91 | 114.12 | 114.35 | 348,901 | -1.72(-1.48%) |
Apr 05, 2023 | 114.80 | 116.08 | 113.77 | 116.06 | 490,955 | +1.56(+1.36%) |
Apr 04, 2023 | 117.02 | 117.09 | 113.44 | 114.50 | 783,934 | -2.28(-1.95%) |