Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 116.79 | 116.97 | 116.06 | 116.50 | 418,539 | -0.90(-0.77%) |
May 30, 2023 | 118.03 | 118.16 | 117.10 | 117.41 | 134,755 | -0.38(-0.33%) |
May 26, 2023 | 116.72 | 117.93 | 116.60 | 117.79 | 99,682 | +1.47(+1.27%) |
May 25, 2023 | 116.39 | 116.57 | 115.83 | 116.32 | 120,175 | +0.49(+0.42%) |
May 24, 2023 | 116.25 | 116.37 | 115.56 | 115.83 | 129,055 | -1.10(-0.94%) |
May 23, 2023 | 117.75 | 117.99 | 116.84 | 116.93 | 96,208 | -1.41(-1.20%) |
May 22, 2023 | 118.22 | 118.71 | 118.07 | 118.34 | 50,160 | +0.08(+0.07%) |
May 19, 2023 | 118.48 | 118.69 | 118.00 | 118.26 | 70,294 | +0.06(+0.05%) |
May 18, 2023 | 117.39 | 118.29 | 117.26 | 118.20 | 99,364 | +0.76(+0.64%) |
May 17, 2023 | 116.80 | 117.62 | 116.38 | 117.45 | 127,949 | +1.11(+0.95%) |
May 16, 2023 | 116.93 | 117.13 | 116.34 | 116.34 | 67,785 | -1.01(-0.86%) |
May 15, 2023 | 116.98 | 117.46 | 116.60 | 117.35 | 267,619 | +0.70(+0.60%) |
May 12, 2023 | 117.11 | 117.21 | 116.07 | 116.65 | 68,467 | -0.17(-0.14%) |
May 11, 2023 | 116.70 | 116.87 | 116.19 | 116.82 | 99,895 | -0.28(-0.23%) |
May 10, 2023 | 117.54 | 117.59 | 116.27 | 117.09 | 65,542 | +0.28(+0.24%) |
May 09, 2023 | 116.64 | 117.06 | 116.62 | 116.81 | 72,448 | -0.48(-0.41%) |
May 08, 2023 | 117.35 | 117.40 | 117.02 | 117.29 | 58,434 | +0.05(+0.04%) |
May 05, 2023 | 116.23 | 117.48 | 116.22 | 117.24 | 74,803 | +2.02(+1.76%) |
May 04, 2023 | 115.56 | 115.68 | 114.93 | 115.22 | 81,588 | -0.56(-0.48%) |
May 03, 2023 | 116.44 | 117.37 | 115.77 | 115.78 | 50,482 | -0.50(-0.43%) |
May 02, 2023 | 117.18 | 117.19 | 115.48 | 116.28 | 202,032 | -1.28(-1.09%) |
May 01, 2023 | 117.66 | 118.03 | 117.56 | 117.56 | 45,473 | -0.12(-0.10%) |
Apr 28, 2023 | 116.58 | 117.67 | 116.58 | 117.67 | 166,267 | +0.60(+0.51%) |
Apr 27, 2023 | 115.80 | 117.10 | 115.66 | 117.07 | 82,537 | +2.03(+1.77%) |
Apr 26, 2023 | 115.79 | 115.93 | 114.91 | 115.04 | 270,830 | -0.37(-0.32%) |
Apr 25, 2023 | 116.78 | 116.78 | 115.40 | 115.41 | 105,328 | -1.84(-1.57%) |
Apr 24, 2023 | 117.12 | 117.31 | 116.77 | 117.25 | 317,515 | +0.14(+0.12%) |
Apr 21, 2023 | 117.03 | 117.12 | 116.50 | 117.11 | 96,784 | +0.25(+0.21%) |
Apr 20, 2023 | 116.60 | 117.33 | 116.49 | 116.87 | 61,525 | -0.46(-0.39%) |
Apr 19, 2023 | 116.96 | 117.53 | 116.94 | 117.33 | 121,130 | -0.18(-0.15%) |
Apr 18, 2023 | 117.80 | 117.81 | 117.19 | 117.51 | 187,079 | +0.30(+0.26%) |
Apr 17, 2023 | 116.94 | 117.22 | 116.53 | 117.20 | 127,915 | +0.17(+0.14%) |
Apr 14, 2023 | 117.21 | 117.69 | 116.47 | 117.03 | 63,568 | -0.28(-0.23%) |
Apr 13, 2023 | 116.40 | 117.42 | 116.27 | 117.31 | 69,296 | +1.55(+1.34%) |
Apr 12, 2023 | 116.73 | 116.81 | 115.66 | 115.76 | 134,972 | -0.10(-0.09%) |
Apr 11, 2023 | 115.87 | 116.24 | 115.71 | 115.86 | 79,823 | +0.15(+0.13%) |
Apr 10, 2023 | 114.96 | 115.73 | 114.77 | 115.71 | 193,136 | +0.11(+0.09%) |
Apr 06, 2023 | 115.06 | 115.74 | 114.75 | 115.60 | 47,341 | +0.41(+0.36%) |
Apr 05, 2023 | 115.42 | 115.54 | 114.80 | 115.19 | 157,827 | -0.50(-0.43%) |
Apr 04, 2023 | 116.36 | 116.47 | 115.37 | 115.69 | 124,513 | -0.44(-0.38%) |
Apr 03, 2023 | 115.65 | 116.18 | 115.41 | 116.13 | 158,186 | +0.54(+0.47%) |
Mar 31, 2023 | 114.49 | 115.62 | 114.49 | 115.59 | 246,753 | +1.39(+1.22%) |
Mar 30, 2023 | 114.22 | 114.38 | 113.79 | 114.20 | 201,866 | +0.83(+0.73%) |
Mar 29, 2023 | 113.08 | 113.42 | 112.67 | 113.37 | 336,674 | +1.51(+1.35%) |
Mar 28, 2023 | 111.85 | 112.02 | 111.38 | 111.86 | 248,126 | -0.09(-0.08%) |
Mar 27, 2023 | 112.02 | 112.36 | 111.58 | 111.95 | 136,746 | +0.53(+0.48%) |
Mar 24, 2023 | 110.50 | 111.44 | 109.99 | 111.42 | 100,603 | +0.33(+0.29%) |
Mar 23, 2023 | 111.67 | 112.71 | 110.43 | 111.09 | 142,771 | +0.18(+0.16%) |
Mar 22, 2023 | 112.33 | 113.16 | 110.91 | 110.92 | 239,457 | -1.45(-1.29%) |
Mar 21, 2023 | 112.03 | 112.49 | 111.54 | 112.37 | 119,553 | +1.58(+1.43%) |
Mar 20, 2023 | 110.01 | 110.97 | 109.93 | 110.79 | 209,146 | +1.20(+1.09%) |
Mar 17, 2023 | 110.36 | 110.57 | 109.22 | 109.59 | 148,866 | -1.31(-1.18%) |
Mar 16, 2023 | 108.40 | 110.92 | 108.28 | 110.89 | 244,266 | +1.82(+1.67%) |
Mar 15, 2023 | 108.32 | 109.11 | 107.55 | 109.08 | 666,214 | -1.55(-1.40%) |
Mar 14, 2023 | 110.37 | 110.97 | 109.47 | 110.63 | 148,782 | +1.66(+1.52%) |
Mar 13, 2023 | 108.23 | 110.07 | 107.83 | 108.97 | 311,228 | -0.31(-0.29%) |
Mar 10, 2023 | 110.68 | 111.14 | 108.95 | 109.28 | 292,308 | -1.57(-1.42%) |
Mar 09, 2023 | 112.80 | 113.21 | 110.62 | 110.86 | 179,946 | -1.77(-1.57%) |
Mar 08, 2023 | 112.51 | 112.86 | 112.05 | 112.62 | 174,305 | +0.27(+0.24%) |
Mar 07, 2023 | 114.13 | 114.13 | 112.18 | 112.36 | 72,533 | -1.81(-1.58%) |
Mar 06, 2023 | 114.33 | 114.82 | 114.05 | 114.17 | 117,025 | -0.05(-0.04%) |
Mar 03, 2023 | 113.02 | 114.29 | 112.82 | 114.22 | 1,079,892 | +1.76(+1.56%) |
Mar 02, 2023 | 111.23 | 112.66 | 111.11 | 112.46 | 177,235 | +0.64(+0.57%) |