Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 134.89 | 136.08 | 132.90 | 134.22 | 273,021 | +0.94(+0.71%) |
Jun 29, 2023 | 130.23 | 134.81 | 130.23 | 133.28 | 362,767 | +3.70(+2.85%) |
Jun 28, 2023 | 128.12 | 131.13 | 127.51 | 129.58 | 291,519 | +1.71(+1.33%) |
Jun 27, 2023 | 125.11 | 129.06 | 124.03 | 127.87 | 243,735 | +3.87(+3.12%) |
Jun 26, 2023 | 122.50 | 127.57 | 122.12 | 124.00 | 204,884 | +0.98(+0.80%) |
Jun 23, 2023 | 122.18 | 124.83 | 121.67 | 123.02 | 736,238 | -1.43(-1.15%) |
Jun 22, 2023 | 128.29 | 128.66 | 124.25 | 124.45 | 233,761 | -4.62(-3.58%) |
Jun 21, 2023 | 126.31 | 130.95 | 126.30 | 129.07 | 283,197 | +1.71(+1.34%) |
Jun 20, 2023 | 123.58 | 127.79 | 122.58 | 127.36 | 287,570 | +2.72(+2.18%) |
Jun 16, 2023 | 126.04 | 126.86 | 123.28 | 124.64 | 425,597 | -0.56(-0.45%) |
Jun 15, 2023 | 119.89 | 125.61 | 119.89 | 125.20 | 420,443 | +3.94(+3.25%) |
Jun 14, 2023 | 120.78 | 122.37 | 118.98 | 121.26 | 433,639 | +0.63(+0.52%) |
Jun 13, 2023 | 117.79 | 122.32 | 117.79 | 120.63 | 407,907 | +2.94(+2.50%) |
Jun 12, 2023 | 117.70 | 119.95 | 117.09 | 117.69 | 420,401 | -0.34(-0.29%) |
Jun 09, 2023 | 120.49 | 120.61 | 117.51 | 118.03 | 270,470 | -1.94(-1.62%) |
Jun 08, 2023 | 119.16 | 120.80 | 116.87 | 119.98 | 345,181 | +0.48(+0.40%) |
Jun 07, 2023 | 115.00 | 120.76 | 114.20 | 119.50 | 670,672 | +6.15(+5.42%) |
Jun 06, 2023 | 105.92 | 114.24 | 105.92 | 113.35 | 445,270 | +6.08(+5.67%) |
Jun 05, 2023 | 109.83 | 111.02 | 106.00 | 107.27 | 347,168 | -4.14(-3.72%) |
Jun 02, 2023 | 104.95 | 111.68 | 104.20 | 111.40 | 501,195 | +10.05(+9.92%) |
Jun 01, 2023 | 99.79 | 102.16 | 97.80 | 101.35 | 248,409 | +1.88(+1.89%) |
May 31, 2023 | 101.67 | 102.84 | 98.59 | 99.47 | 664,229 | -3.23(-3.14%) |
May 30, 2023 | 104.62 | 105.38 | 102.50 | 102.69 | 302,702 | -1.43(-1.38%) |
May 26, 2023 | 102.11 | 105.11 | 102.09 | 104.13 | 191,759 | +2.46(+2.42%) |
May 25, 2023 | 99.45 | 102.31 | 99.35 | 101.67 | 249,984 | +1.43(+1.43%) |
May 24, 2023 | 102.49 | 102.85 | 99.36 | 100.23 | 415,766 | -2.94(-2.85%) |
May 23, 2023 | 104.12 | 106.81 | 102.35 | 103.17 | 379,481 | -1.45(-1.39%) |
May 22, 2023 | 104.22 | 105.21 | 102.51 | 104.63 | 371,832 | +1.25(+1.21%) |
May 19, 2023 | 106.53 | 106.53 | 102.67 | 103.38 | 346,896 | -1.88(-1.79%) |
May 18, 2023 | 102.88 | 105.67 | 102.29 | 105.26 | 401,470 | +1.96(+1.90%) |
May 17, 2023 | 99.25 | 103.86 | 99.20 | 103.30 | 383,860 | +5.80(+5.94%) |
May 16, 2023 | 99.33 | 100.07 | 97.50 | 97.51 | 279,730 | -3.41(-3.38%) |
May 15, 2023 | 98.34 | 102.04 | 97.90 | 100.92 | 604,213 | +2.66(+2.71%) |
May 12, 2023 | 99.09 | 100.18 | 97.24 | 98.26 | 215,901 | +0.26(+0.26%) |
May 11, 2023 | 98.20 | 98.48 | 96.63 | 98.01 | 214,777 | -2.51(-2.50%) |
May 10, 2023 | 101.64 | 102.58 | 99.32 | 100.52 | 502,674 | +1.04(+1.04%) |
May 09, 2023 | 99.04 | 100.22 | 98.45 | 99.48 | 501,806 | -0.56(-0.56%) |
May 08, 2023 | 99.99 | 101.01 | 99.03 | 100.04 | 372,494 | +1.47(+1.49%) |
May 05, 2023 | 95.42 | 99.10 | 94.89 | 98.57 | 454,858 | +6.05(+6.54%) |
May 04, 2023 | 96.60 | 97.51 | 92.16 | 92.51 | 414,243 | -5.21(-5.33%) |
May 03, 2023 | 97.04 | 100.12 | 96.15 | 97.72 | 503,426 | +0.72(+0.74%) |
May 02, 2023 | 98.08 | 99.09 | 94.23 | 97.01 | 366,310 | -1.93(-1.95%) |
May 01, 2023 | 98.08 | 99.39 | 97.39 | 98.94 | 323,056 | +0.84(+0.86%) |
Apr 28, 2023 | 96.60 | 99.12 | 96.13 | 98.09 | 613,012 | +0.89(+0.92%) |
Apr 27, 2023 | 97.83 | 98.84 | 96.67 | 97.20 | 564,736 | -1.73(-1.74%) |
Apr 26, 2023 | 99.93 | 101.02 | 97.91 | 98.93 | 288,110 | -1.59(-1.58%) |
Apr 25, 2023 | 102.39 | 102.94 | 100.07 | 100.52 | 385,727 | -3.44(-3.31%) |
Apr 24, 2023 | 101.33 | 105.69 | 101.33 | 103.96 | 559,757 | +2.89(+2.86%) |
Apr 21, 2023 | 101.72 | 101.83 | 97.73 | 101.07 | 487,544 | -2.41(-2.33%) |
Apr 20, 2023 | 106.92 | 107.40 | 102.82 | 103.48 | 647,449 | -5.31(-4.88%) |
Apr 19, 2023 | 109.48 | 109.54 | 106.78 | 108.78 | 449,824 | -1.46(-1.33%) |
Apr 18, 2023 | 110.87 | 112.53 | 110.01 | 110.25 | 388,235 | +0.11(+0.10%) |
Apr 17, 2023 | 109.84 | 110.98 | 108.92 | 110.14 | 265,882 | +1.06(+0.97%) |
Apr 14, 2023 | 109.01 | 110.72 | 107.21 | 109.08 | 391,753 | +0.77(+0.71%) |
Apr 13, 2023 | 106.73 | 109.23 | 104.94 | 108.31 | 468,304 | +2.18(+2.05%) |
Apr 12, 2023 | 106.17 | 107.05 | 104.75 | 106.13 | 608,428 | +2.30(+2.21%) |
Apr 11, 2023 | 102.00 | 104.45 | 102.00 | 103.83 | 339,447 | +2.34(+2.31%) |
Apr 10, 2023 | 100.06 | 103.32 | 99.35 | 101.49 | 428,448 | +1.30(+1.30%) |
Apr 06, 2023 | 99.05 | 100.48 | 97.58 | 100.18 | 563,666 | +1.45(+1.47%) |
Apr 05, 2023 | 99.59 | 101.06 | 97.54 | 98.73 | 728,508 | -1.83(-1.82%) |
Apr 04, 2023 | 110.70 | 111.27 | 99.11 | 100.57 | 1,447,940 | -9.65(-8.76%) |