Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 119.28 | 120.51 | 117.74 | 117.83 | 112,862 | -0.42(-0.36%) |
Jun 29, 2023 | 117.23 | 118.99 | 117.23 | 118.25 | 139,439 | +0.65(+0.55%) |
Jun 28, 2023 | 118.72 | 119.07 | 116.42 | 117.60 | 82,729 | -0.95(-0.80%) |
Jun 27, 2023 | 118.89 | 121.90 | 118.31 | 118.55 | 140,102 | -0.15(-0.13%) |
Jun 26, 2023 | 117.42 | 119.88 | 116.75 | 118.70 | 105,015 | +1.76(+1.51%) |
Jun 23, 2023 | 118.37 | 119.85 | 116.48 | 116.94 | 757,806 | -2.78(-2.32%) |
Jun 22, 2023 | 122.80 | 122.80 | 118.58 | 119.72 | 142,368 | -2.89(-2.36%) |
Jun 21, 2023 | 122.03 | 124.30 | 121.47 | 122.61 | 102,577 | +0.23(+0.19%) |
Jun 20, 2023 | 122.28 | 122.97 | 120.97 | 122.38 | 103,685 | +0.05(+0.04%) |
Jun 16, 2023 | 123.72 | 123.97 | 121.36 | 122.33 | 289,356 | -0.32(-0.26%) |
Jun 15, 2023 | 123.95 | 124.50 | 121.96 | 122.65 | 115,490 | -1.27(-1.02%) |
Jun 14, 2023 | 125.50 | 126.40 | 123.53 | 123.92 | 157,694 | -1.32(-1.05%) |
Jun 13, 2023 | 124.63 | 126.90 | 124.40 | 125.24 | 206,255 | +0.14(+0.11%) |
Jun 12, 2023 | 126.05 | 127.07 | 124.89 | 125.10 | 91,082 | -1.15(-0.91%) |
Jun 09, 2023 | 125.19 | 126.62 | 122.08 | 126.25 | 113,837 | +0.60(+0.48%) |
Jun 08, 2023 | 125.76 | 126.67 | 121.55 | 125.65 | 82,357 | -0.29(-0.23%) |
Jun 07, 2023 | 123.33 | 126.03 | 123.22 | 125.94 | 169,354 | +2.65(+2.15%) |
Jun 06, 2023 | 120.58 | 123.65 | 120.04 | 123.29 | 127,887 | +2.42(+2.00%) |
Jun 05, 2023 | 120.49 | 121.21 | 117.25 | 120.87 | 113,243 | -0.62(-0.51%) |
Jun 02, 2023 | 121.13 | 122.62 | 120.18 | 121.49 | 118,659 | +1.15(+0.96%) |
Jun 01, 2023 | 119.11 | 121.44 | 118.71 | 120.34 | 119,916 | +1.33(+1.12%) |
May 31, 2023 | 119.04 | 119.72 | 117.49 | 119.01 | 278,594 | -0.41(-0.34%) |
May 30, 2023 | 120.18 | 121.02 | 118.73 | 119.42 | 67,449 | -0.86(-0.71%) |
May 26, 2023 | 120.33 | 121.38 | 120.27 | 120.28 | 84,673 | -0.05(-0.04%) |
May 25, 2023 | 117.99 | 120.45 | 117.95 | 120.33 | 92,373 | +2.75(+2.34%) |
May 24, 2023 | 115.64 | 117.80 | 114.66 | 117.58 | 105,662 | +1.69(+1.46%) |
May 23, 2023 | 117.20 | 118.16 | 115.59 | 115.89 | 130,476 | -1.88(-1.60%) |
May 22, 2023 | 117.07 | 118.60 | 115.52 | 117.77 | 111,792 | +1.01(+0.87%) |
May 19, 2023 | 118.29 | 118.93 | 116.39 | 116.76 | 100,655 | -0.55(-0.47%) |
May 18, 2023 | 117.43 | 118.59 | 116.42 | 117.31 | 105,054 | -0.50(-0.42%) |
May 17, 2023 | 117.87 | 118.17 | 117.01 | 117.81 | 83,753 | +0.27(+0.23%) |
May 16, 2023 | 118.80 | 119.14 | 117.37 | 117.54 | 78,944 | -1.46(-1.23%) |
May 15, 2023 | 119.29 | 119.34 | 118.01 | 119.00 | 87,851 | -0.11(-0.09%) |
May 12, 2023 | 119.20 | 120.19 | 118.07 | 119.11 | 89,423 | -0.36(-0.30%) |
May 11, 2023 | 120.11 | 120.27 | 118.61 | 119.47 | 73,052 | -1.31(-1.08%) |
May 10, 2023 | 119.06 | 121.04 | 118.50 | 120.78 | 96,061 | +2.56(+2.17%) |
May 09, 2023 | 117.81 | 119.93 | 116.59 | 118.22 | 82,404 | -0.05(-0.04%) |
May 08, 2023 | 117.37 | 118.50 | 116.75 | 118.27 | 129,041 | +0.39(+0.33%) |
May 05, 2023 | 117.60 | 119.53 | 117.44 | 117.88 | 110,559 | +0.89(+0.76%) |
May 04, 2023 | 118.29 | 118.38 | 115.50 | 116.99 | 108,431 | -1.45(-1.22%) |
May 03, 2023 | 117.26 | 120.00 | 116.50 | 118.44 | 114,246 | +0.96(+0.82%) |
May 02, 2023 | 118.01 | 118.30 | 115.96 | 117.48 | 122,996 | -0.53(-0.45%) |
May 01, 2023 | 112.26 | 118.96 | 109.75 | 118.01 | 255,414 | +5.05(+4.47%) |
Apr 28, 2023 | 111.12 | 115.45 | 109.98 | 112.96 | 251,488 | +5.18(+4.81%) |
Apr 27, 2023 | 102.66 | 108.52 | 102.02 | 107.78 | 135,061 | +5.31(+5.18%) |
Apr 26, 2023 | 101.62 | 103.01 | 99.70 | 102.47 | 123,746 | +0.37(+0.36%) |
Apr 25, 2023 | 101.95 | 102.89 | 101.18 | 102.10 | 95,315 | -0.41(-0.40%) |
Apr 24, 2023 | 99.91 | 102.51 | 99.91 | 102.51 | 100,771 | +2.57(+2.57%) |
Apr 21, 2023 | 100.25 | 100.25 | 99.11 | 99.94 | 58,242 | -0.27(-0.27%) |
Apr 20, 2023 | 100.62 | 100.72 | 99.78 | 100.21 | 86,228 | -0.74(-0.73%) |
Apr 19, 2023 | 100.93 | 101.43 | 100.44 | 100.95 | 49,404 | -0.04(-0.04%) |
Apr 18, 2023 | 101.47 | 102.56 | 99.96 | 100.99 | 58,168 | -0.32(-0.32%) |
Apr 17, 2023 | 101.94 | 102.59 | 100.95 | 101.31 | 74,907 | -0.64(-0.63%) |
Apr 14, 2023 | 103.03 | 103.89 | 100.90 | 101.95 | 77,078 | -1.42(-1.37%) |
Apr 13, 2023 | 102.79 | 103.44 | 102.26 | 103.37 | 48,582 | +0.56(+0.54%) |
Apr 12, 2023 | 102.95 | 103.65 | 102.66 | 102.81 | 46,502 | +0.33(+0.32%) |
Apr 11, 2023 | 102.67 | 104.00 | 102.41 | 102.48 | 87,430 | -0.21(-0.20%) |
Apr 10, 2023 | 101.35 | 103.10 | 101.33 | 102.69 | 123,223 | +1.26(+1.24%) |
Apr 06, 2023 | 101.11 | 102.09 | 100.87 | 101.43 | 50,533 | +0.16(+0.16%) |
Apr 05, 2023 | 101.26 | 101.84 | 100.36 | 101.27 | 71,015 | -0.58(-0.57%) |
Apr 04, 2023 | 105.15 | 105.16 | 101.56 | 101.85 | 126,588 | -3.70(-3.51%) |