Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 115.28 | 115.82 | 113.17 | 113.43 | 689,384 | -0.66(-0.58%) |
Jun 29, 2023 | 112.42 | 114.49 | 110.97 | 114.09 | 439,015 | +1.59(+1.42%) |
Jun 28, 2023 | 112.55 | 113.55 | 108.72 | 112.49 | 860,602 | -2.64(-2.29%) |
Jun 27, 2023 | 113.56 | 115.78 | 113.56 | 115.13 | 605,408 | +2.13(+1.89%) |
Jun 26, 2023 | 111.41 | 113.88 | 111.08 | 113.00 | 359,296 | +2.00(+1.81%) |
Jun 23, 2023 | 109.82 | 112.56 | 109.25 | 111.00 | 656,360 | -0.16(-0.14%) |
Jun 22, 2023 | 113.35 | 113.79 | 111.07 | 111.16 | 561,500 | -2.70(-2.37%) |
Jun 21, 2023 | 111.80 | 114.78 | 111.06 | 113.86 | 561,188 | +1.82(+1.63%) |
Jun 20, 2023 | 109.82 | 112.47 | 109.36 | 112.03 | 599,156 | +1.85(+1.68%) |
Jun 16, 2023 | 110.84 | 111.67 | 109.24 | 110.18 | 1,996,445 | -0.19(-0.17%) |
Jun 15, 2023 | 107.67 | 110.38 | 107.43 | 110.37 | 535,793 | +1.59(+1.47%) |
Jun 14, 2023 | 108.47 | 110.67 | 108.13 | 108.77 | 817,637 | -0.26(-0.24%) |
Jun 13, 2023 | 107.37 | 109.82 | 106.78 | 109.03 | 949,348 | +2.19(+2.05%) |
Jun 12, 2023 | 105.34 | 107.33 | 103.96 | 106.84 | 510,254 | +1.50(+1.42%) |
Jun 09, 2023 | 107.76 | 107.89 | 103.62 | 105.34 | 662,561 | -1.84(-1.72%) |
Jun 08, 2023 | 106.52 | 107.57 | 105.02 | 107.19 | 764,676 | -0.36(-0.33%) |
Jun 07, 2023 | 105.81 | 108.34 | 105.81 | 107.55 | 636,341 | +2.11(+2.01%) |
Jun 06, 2023 | 101.60 | 105.98 | 101.41 | 105.43 | 541,121 | +3.36(+3.29%) |
Jun 05, 2023 | 102.81 | 103.29 | 99.91 | 102.08 | 584,106 | -1.98(-1.91%) |
Jun 02, 2023 | 98.33 | 104.42 | 98.33 | 104.06 | 1,025,608 | +6.69(+6.87%) |
Jun 01, 2023 | 96.56 | 98.09 | 95.04 | 97.37 | 749,416 | +0.90(+0.93%) |
May 31, 2023 | 97.80 | 98.19 | 95.81 | 96.47 | 1,191,163 | -2.02(-2.05%) |
May 30, 2023 | 98.11 | 99.34 | 97.09 | 98.50 | 533,254 | +1.36(+1.40%) |
May 26, 2023 | 96.68 | 97.55 | 95.70 | 97.13 | 493,499 | +0.63(+0.65%) |
May 25, 2023 | 96.14 | 97.68 | 94.26 | 96.50 | 643,611 | +1.17(+1.23%) |
May 24, 2023 | 95.33 | 95.35 | 92.74 | 95.33 | 777,679 | -0.27(-0.28%) |
May 23, 2023 | 95.85 | 98.20 | 94.51 | 95.60 | 486,097 | -0.48(-0.50%) |
May 22, 2023 | 97.11 | 98.29 | 95.85 | 96.08 | 520,031 | -0.04(-0.04%) |
May 19, 2023 | 98.65 | 100.15 | 94.72 | 96.12 | 1,015,739 | -1.84(-1.88%) |
May 18, 2023 | 90.09 | 98.67 | 88.80 | 97.96 | 1,218,342 | +9.69(+10.97%) |
May 17, 2023 | 85.84 | 88.46 | 85.05 | 88.27 | 562,729 | +2.84(+3.32%) |
May 16, 2023 | 86.19 | 87.45 | 85.39 | 85.43 | 679,264 | -1.79(-2.05%) |
May 15, 2023 | 85.67 | 87.73 | 85.42 | 87.23 | 588,064 | +1.94(+2.28%) |
May 12, 2023 | 86.39 | 87.52 | 84.32 | 85.29 | 411,656 | -0.73(-0.84%) |
May 11, 2023 | 86.54 | 86.84 | 85.28 | 86.01 | 462,222 | -0.95(-1.09%) |
May 10, 2023 | 87.50 | 88.01 | 85.90 | 86.96 | 379,690 | +0.70(+0.81%) |
May 09, 2023 | 86.48 | 87.36 | 85.41 | 86.26 | 488,270 | -0.42(-0.48%) |
May 08, 2023 | 87.29 | 87.63 | 86.01 | 86.68 | 377,003 | -0.05(-0.06%) |
May 05, 2023 | 84.04 | 86.99 | 83.58 | 86.73 | 387,395 | +4.30(+5.22%) |
May 04, 2023 | 84.89 | 84.90 | 81.63 | 82.43 | 513,788 | -2.95(-3.45%) |
May 03, 2023 | 84.04 | 87.30 | 84.04 | 85.38 | 583,409 | +2.17(+2.61%) |
May 02, 2023 | 85.81 | 85.91 | 80.89 | 83.20 | 416,301 | -3.04(-3.52%) |
May 01, 2023 | 84.88 | 86.32 | 84.14 | 86.24 | 304,379 | +0.91(+1.06%) |
Apr 28, 2023 | 83.51 | 85.87 | 83.51 | 85.34 | 570,911 | +1.80(+2.16%) |
Apr 27, 2023 | 81.17 | 83.60 | 80.62 | 83.53 | 514,820 | +3.12(+3.87%) |
Apr 26, 2023 | 81.54 | 82.28 | 80.05 | 80.42 | 399,281 | -1.12(-1.38%) |
Apr 25, 2023 | 85.33 | 86.39 | 81.53 | 81.54 | 671,089 | -4.72(-5.47%) |
Apr 24, 2023 | 84.33 | 86.35 | 83.88 | 86.26 | 600,243 | +2.45(+2.92%) |
Apr 21, 2023 | 84.22 | 84.27 | 82.85 | 83.81 | 1,218,318 | -0.29(-0.34%) |
Apr 20, 2023 | 83.29 | 84.53 | 83.00 | 84.10 | 503,320 | +0.02(+0.02%) |
Apr 19, 2023 | 82.03 | 84.23 | 81.37 | 84.08 | 519,901 | +2.25(+2.75%) |
Apr 18, 2023 | 82.98 | 83.14 | 81.26 | 81.83 | 551,732 | -0.22(-0.27%) |
Apr 17, 2023 | 80.94 | 82.07 | 80.19 | 82.05 | 773,767 | +0.96(+1.18%) |
Apr 14, 2023 | 81.51 | 82.63 | 80.44 | 81.09 | 330,648 | -0.69(-0.84%) |
Apr 13, 2023 | 81.56 | 82.03 | 80.32 | 81.78 | 619,513 | +1.15(+1.43%) |
Apr 12, 2023 | 81.66 | 82.26 | 80.60 | 80.63 | 476,144 | +0.24(+0.30%) |
Apr 11, 2023 | 80.56 | 81.27 | 79.14 | 80.39 | 704,070 | +0.55(+0.69%) |
Apr 10, 2023 | 77.04 | 79.89 | 77.04 | 79.84 | 459,098 | +2.56(+3.31%) |
Apr 06, 2023 | 77.00 | 77.72 | 75.42 | 77.28 | 432,668 | -0.04(-0.05%) |
Apr 05, 2023 | 77.99 | 78.83 | 76.89 | 77.32 | 835,987 | -1.53(-1.94%) |
Apr 04, 2023 | 82.53 | 82.87 | 78.36 | 78.85 | 813,008 | -3.74(-4.53%) |