Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 122.22 | 123.71 | 120.90 | 123.04 | 875,620 | +2.03(+1.68%) |
Jun 29, 2023 | 123.33 | 124.56 | 120.57 | 121.01 | 1,026,189 | -2.28(-1.85%) |
Jun 28, 2023 | 124.03 | 125.42 | 122.78 | 123.29 | 919,837 | -0.96(-0.78%) |
Jun 27, 2023 | 121.66 | 125.62 | 120.50 | 124.25 | 909,035 | +2.80(+2.31%) |
Jun 26, 2023 | 118.43 | 122.74 | 118.27 | 121.45 | 1,084,684 | +3.30(+2.80%) |
Jun 23, 2023 | 117.14 | 118.60 | 115.91 | 118.15 | 1,888,264 | +0.12(+0.10%) |
Jun 22, 2023 | 119.18 | 119.18 | 116.76 | 118.03 | 616,378 | -0.91(-0.77%) |
Jun 21, 2023 | 119.90 | 120.37 | 118.91 | 118.94 | 840,148 | -0.70(-0.58%) |
Jun 20, 2023 | 121.73 | 121.79 | 119.14 | 119.64 | 1,227,612 | -2.91(-2.37%) |
Jun 16, 2023 | 125.64 | 126.21 | 121.67 | 122.55 | 1,416,622 | -2.57(-2.05%) |
Jun 15, 2023 | 123.77 | 125.32 | 122.41 | 125.12 | 863,952 | +1.61(+1.31%) |
Jun 14, 2023 | 127.42 | 128.68 | 122.95 | 123.50 | 948,458 | -3.78(-2.97%) |
Jun 13, 2023 | 123.80 | 127.88 | 123.78 | 127.28 | 1,264,090 | +4.33(+3.52%) |
Jun 12, 2023 | 123.70 | 124.30 | 121.77 | 122.95 | 1,055,826 | -0.50(-0.41%) |
Jun 09, 2023 | 125.08 | 126.25 | 123.23 | 123.45 | 798,216 | -0.59(-0.48%) |
Jun 08, 2023 | 127.23 | 128.53 | 123.88 | 124.05 | 1,149,345 | -3.37(-2.65%) |
Jun 07, 2023 | 123.03 | 129.46 | 122.56 | 127.42 | 2,412,029 | +5.61(+4.61%) |
Jun 06, 2023 | 115.54 | 121.89 | 114.77 | 121.80 | 1,176,219 | +6.16(+5.33%) |
Jun 05, 2023 | 115.87 | 116.31 | 113.16 | 115.64 | 1,161,612 | -0.93(-0.80%) |
Jun 02, 2023 | 113.56 | 116.82 | 112.88 | 116.57 | 960,212 | +4.54(+4.05%) |
Jun 01, 2023 | 111.50 | 112.53 | 109.77 | 112.03 | 786,409 | +0.42(+0.38%) |
May 31, 2023 | 113.07 | 113.67 | 109.28 | 111.61 | 829,138 | -2.20(-1.93%) |
May 30, 2023 | 112.88 | 114.02 | 110.58 | 113.81 | 935,526 | +2.10(+1.88%) |
May 26, 2023 | 108.09 | 111.86 | 107.61 | 111.70 | 999,225 | +2.41(+2.20%) |
May 25, 2023 | 112.18 | 113.27 | 108.49 | 109.30 | 1,178,687 | -2.98(-2.65%) |
May 24, 2023 | 108.98 | 113.07 | 108.27 | 112.28 | 1,628,913 | +2.30(+2.09%) |
May 23, 2023 | 114.64 | 117.66 | 109.80 | 109.97 | 3,687,479 | -0.31(-0.28%) |
May 22, 2023 | 112.19 | 113.10 | 109.25 | 110.28 | 2,227,604 | -2.59(-2.29%) |
May 19, 2023 | 115.49 | 116.02 | 111.18 | 112.87 | 1,215,433 | -3.25(-2.80%) |
May 18, 2023 | 113.03 | 116.20 | 112.22 | 116.12 | 886,993 | +3.18(+2.81%) |
May 17, 2023 | 109.89 | 113.61 | 108.66 | 112.94 | 1,155,231 | +3.16(+2.87%) |
May 16, 2023 | 111.86 | 112.32 | 108.88 | 109.79 | 1,378,374 | -4.70(-4.11%) |
May 15, 2023 | 112.09 | 114.61 | 111.39 | 114.49 | 820,770 | +2.47(+2.20%) |
May 12, 2023 | 111.61 | 112.12 | 110.62 | 112.02 | 653,618 | +0.65(+0.58%) |
May 11, 2023 | 111.61 | 112.06 | 109.78 | 111.37 | 687,457 | +0.10(+0.09%) |
May 10, 2023 | 114.41 | 114.61 | 110.59 | 111.27 | 796,408 | -1.97(-1.74%) |
May 09, 2023 | 113.23 | 115.04 | 112.63 | 113.24 | 665,270 | -1.35(-1.18%) |
May 08, 2023 | 116.72 | 117.17 | 113.84 | 114.59 | 516,797 | -1.76(-1.51%) |
May 05, 2023 | 114.98 | 117.58 | 114.74 | 116.35 | 1,053,200 | +3.19(+2.81%) |
May 04, 2023 | 112.76 | 114.52 | 111.85 | 113.16 | 760,151 | -0.33(-0.29%) |
May 03, 2023 | 115.58 | 116.80 | 113.32 | 113.50 | 796,589 | -2.02(-1.74%) |
May 02, 2023 | 115.69 | 116.06 | 112.87 | 115.51 | 919,690 | -1.06(-0.91%) |
May 01, 2023 | 118.67 | 118.82 | 115.86 | 116.57 | 826,211 | -2.44(-2.05%) |
Apr 28, 2023 | 120.04 | 120.04 | 116.44 | 119.01 | 833,596 | -1.20(-1.00%) |
Apr 27, 2023 | 115.97 | 120.37 | 115.66 | 120.21 | 864,175 | +4.90(+4.25%) |
Apr 26, 2023 | 115.57 | 117.00 | 115.20 | 115.31 | 648,484 | -0.20(-0.17%) |
Apr 25, 2023 | 116.97 | 117.59 | 115.49 | 115.51 | 832,995 | -2.85(-2.41%) |
Apr 24, 2023 | 119.06 | 120.01 | 117.06 | 118.36 | 760,732 | -0.88(-0.73%) |
Apr 21, 2023 | 120.35 | 120.66 | 119.03 | 119.24 | 719,165 | -0.87(-0.72%) |
Apr 20, 2023 | 118.17 | 121.38 | 117.99 | 120.10 | 833,993 | +0.75(+0.63%) |
Apr 19, 2023 | 117.29 | 119.87 | 117.10 | 119.36 | 808,906 | +1.26(+1.07%) |
Apr 18, 2023 | 116.96 | 118.45 | 116.69 | 118.10 | 709,247 | +2.34(+2.02%) |
Apr 17, 2023 | 115.97 | 116.41 | 114.84 | 115.75 | 775,475 | +0.11(+0.09%) |
Apr 14, 2023 | 115.38 | 117.85 | 114.88 | 115.65 | 918,304 | +0.29(+0.25%) |
Apr 13, 2023 | 115.39 | 115.94 | 114.09 | 115.35 | 791,470 | +0.20(+0.18%) |
Apr 12, 2023 | 117.44 | 118.42 | 115.14 | 115.15 | 1,390,427 | -1.48(-1.27%) |
Apr 11, 2023 | 116.28 | 117.09 | 114.68 | 116.63 | 1,153,756 | +1.15(+1.00%) |
Apr 10, 2023 | 113.84 | 116.04 | 113.84 | 115.48 | 1,180,838 | +1.33(+1.16%) |
Apr 06, 2023 | 114.34 | 115.21 | 113.41 | 114.15 | 901,038 | -0.86(-0.75%) |
Apr 05, 2023 | 114.74 | 115.49 | 114.19 | 115.01 | 1,007,831 | -1.22(-1.05%) |
Apr 04, 2023 | 119.07 | 119.52 | 114.62 | 116.23 | 1,008,956 | -2.30(-1.94%) |