Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 104.79 | 105.06 | 101.11 | 101.88 | 4,438,555 | -3.90(-3.69%) |
May 30, 2023 | 105.08 | 106.11 | 104.13 | 105.78 | 1,722,613 | +0.57(+0.54%) |
May 26, 2023 | 104.82 | 105.34 | 103.60 | 105.21 | 1,168,025 | +1.14(+1.09%) |
May 25, 2023 | 104.52 | 104.72 | 101.76 | 104.08 | 1,628,912 | -0.63(-0.60%) |
May 24, 2023 | 106.71 | 106.75 | 103.88 | 104.70 | 1,600,431 | -1.25(-1.18%) |
May 23, 2023 | 105.65 | 107.71 | 105.19 | 105.96 | 1,076,381 | -0.31(-0.30%) |
May 22, 2023 | 105.09 | 106.89 | 104.62 | 106.27 | 965,307 | +1.10(+1.04%) |
May 19, 2023 | 106.05 | 106.05 | 104.14 | 105.17 | 1,150,656 | -0.13(-0.12%) |
May 18, 2023 | 103.50 | 105.46 | 102.94 | 105.30 | 1,031,417 | +1.76(+1.70%) |
May 17, 2023 | 101.62 | 104.04 | 101.07 | 103.54 | 1,050,702 | +2.83(+2.81%) |
May 16, 2023 | 102.51 | 103.17 | 100.43 | 100.71 | 1,310,011 | -2.35(-2.28%) |
May 15, 2023 | 99.50 | 103.17 | 98.72 | 103.06 | 1,547,423 | +4.34(+4.40%) |
May 12, 2023 | 99.40 | 100.10 | 98.10 | 98.72 | 1,366,557 | -0.43(-0.43%) |
May 11, 2023 | 98.46 | 101.65 | 98.38 | 99.15 | 2,763,010 | -1.66(-1.65%) |
May 10, 2023 | 104.01 | 104.93 | 97.29 | 100.81 | 3,857,151 | -1.58(-1.54%) |
May 09, 2023 | 102.58 | 103.18 | 101.96 | 102.39 | 1,795,642 | -1.44(-1.39%) |
May 08, 2023 | 104.80 | 104.80 | 103.14 | 103.83 | 1,601,215 | +0.11(+0.10%) |
May 05, 2023 | 101.34 | 103.76 | 100.90 | 103.72 | 1,320,383 | +4.65(+4.70%) |
May 04, 2023 | 98.38 | 100.01 | 97.40 | 99.07 | 1,514,863 | +0.44(+0.45%) |
May 03, 2023 | 99.98 | 100.59 | 97.71 | 98.63 | 1,101,180 | -1.30(-1.30%) |
May 02, 2023 | 101.05 | 101.09 | 97.79 | 99.93 | 892,205 | -2.55(-2.48%) |
May 01, 2023 | 104.02 | 104.40 | 102.19 | 102.48 | 905,636 | -1.58(-1.52%) |
Apr 28, 2023 | 100.22 | 105.57 | 100.22 | 104.06 | 1,273,379 | +3.46(+3.44%) |
Apr 27, 2023 | 98.59 | 100.60 | 97.73 | 100.60 | 1,374,296 | +2.87(+2.94%) |
Apr 26, 2023 | 97.62 | 98.86 | 96.87 | 97.73 | 902,067 | -0.05(-0.05%) |
Apr 25, 2023 | 101.33 | 101.33 | 97.16 | 97.78 | 1,055,231 | -5.03(-4.89%) |
Apr 24, 2023 | 102.11 | 102.83 | 101.61 | 102.81 | 739,302 | +1.05(+1.03%) |
Apr 21, 2023 | 103.48 | 103.69 | 101.03 | 101.76 | 1,062,713 | -2.14(-2.06%) |
Apr 20, 2023 | 104.65 | 105.18 | 103.06 | 103.90 | 762,186 | -2.25(-2.12%) |
Apr 19, 2023 | 105.65 | 106.34 | 104.26 | 106.14 | 482,961 | -0.36(-0.34%) |
Apr 18, 2023 | 108.63 | 108.63 | 106.12 | 106.50 | 503,473 | -1.10(-1.02%) |
Apr 17, 2023 | 107.84 | 107.96 | 105.49 | 107.60 | 566,364 | -0.11(-0.10%) |
Apr 14, 2023 | 108.31 | 109.67 | 107.25 | 107.71 | 917,711 | -0.26(-0.24%) |
Apr 13, 2023 | 107.01 | 108.14 | 105.92 | 107.97 | 886,639 | +1.29(+1.21%) |
Apr 12, 2023 | 108.03 | 109.14 | 105.94 | 106.68 | 1,098,763 | +0.76(+0.72%) |
Apr 11, 2023 | 105.33 | 106.98 | 104.84 | 105.92 | 1,128,501 | +1.45(+1.39%) |
Apr 10, 2023 | 103.05 | 104.77 | 102.75 | 104.47 | 571,038 | +1.32(+1.28%) |
Apr 06, 2023 | 103.28 | 103.73 | 102.04 | 103.15 | 709,311 | -0.77(-0.74%) |
Apr 05, 2023 | 102.36 | 104.03 | 101.53 | 103.92 | 821,187 | +0.55(+0.54%) |
Apr 04, 2023 | 106.12 | 106.12 | 102.48 | 103.36 | 1,276,329 | -2.76(-2.60%) |
Apr 03, 2023 | 107.01 | 108.66 | 105.70 | 106.12 | 906,561 | +0.19(+0.18%) |
Mar 31, 2023 | 103.54 | 106.00 | 103.54 | 105.93 | 740,568 | +2.43(+2.35%) |
Mar 30, 2023 | 104.61 | 104.97 | 102.50 | 103.50 | 749,496 | +0.46(+0.44%) |
Mar 29, 2023 | 102.28 | 103.25 | 101.87 | 103.04 | 868,873 | +2.55(+2.54%) |
Mar 28, 2023 | 100.62 | 101.53 | 100.07 | 100.49 | 550,246 | +0.04(+0.04%) |
Mar 27, 2023 | 100.48 | 101.59 | 99.53 | 100.45 | 953,881 | +1.63(+1.65%) |
Mar 24, 2023 | 95.34 | 98.92 | 94.48 | 98.82 | 2,127,891 | +1.97(+2.04%) |
Mar 23, 2023 | 98.27 | 99.97 | 95.85 | 96.84 | 1,093,481 | -1.33(-1.36%) |
Mar 22, 2023 | 101.98 | 102.56 | 97.98 | 98.18 | 1,209,775 | -4.13(-4.04%) |
Mar 21, 2023 | 102.63 | 104.62 | 102.14 | 102.31 | 1,081,382 | +2.11(+2.11%) |
Mar 20, 2023 | 101.00 | 101.74 | 99.36 | 100.20 | 2,277,030 | +0.00(+0.00%) |
Mar 17, 2023 | 101.11 | 101.13 | 99.25 | 100.20 | 3,688,076 | -1.32(-1.30%) |
Mar 16, 2023 | 97.63 | 101.83 | 97.20 | 101.52 | 1,813,395 | +1.99(+2.00%) |
Mar 15, 2023 | 101.13 | 101.30 | 97.59 | 99.53 | 2,730,866 | -5.54(-5.27%) |
Mar 14, 2023 | 105.31 | 105.90 | 103.18 | 105.06 | 2,404,786 | +2.68(+2.62%) |
Mar 13, 2023 | 103.84 | 105.43 | 101.85 | 102.38 | 1,429,305 | -3.79(-3.57%) |
Mar 10, 2023 | 110.59 | 110.59 | 104.56 | 106.17 | 1,566,922 | -4.42(-3.99%) |
Mar 09, 2023 | 114.90 | 116.15 | 110.48 | 110.59 | 1,047,424 | -4.16(-3.63%) |
Mar 08, 2023 | 114.49 | 115.72 | 113.60 | 114.75 | 1,232,919 | +0.28(+0.25%) |
Mar 07, 2023 | 116.57 | 117.20 | 113.88 | 114.47 | 952,467 | -2.36(-2.02%) |
Mar 06, 2023 | 120.84 | 120.84 | 116.73 | 116.83 | 1,263,700 | -4.32(-3.56%) |
Mar 03, 2023 | 121.11 | 121.83 | 119.75 | 121.15 | 1,298,202 | +0.95(+0.79%) |
Mar 02, 2023 | 116.53 | 120.60 | 115.94 | 120.20 | 1,534,447 | +3.75(+3.22%) |