Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 108.14 | 109.79 | 107.89 | 109.68 | 4,723,612 | +1.89(+1.76%) |
May 30, 2023 | 107.39 | 108.83 | 107.31 | 107.79 | 1,348,861 | -0.17(-0.16%) |
May 26, 2023 | 107.15 | 108.59 | 107.05 | 107.96 | 1,186,239 | +0.50(+0.47%) |
May 25, 2023 | 107.60 | 108.17 | 106.48 | 107.45 | 1,529,264 | -0.36(-0.34%) |
May 24, 2023 | 107.65 | 108.48 | 107.00 | 107.82 | 1,042,518 | -0.55(-0.51%) |
May 23, 2023 | 109.68 | 109.79 | 107.71 | 108.37 | 1,416,790 | -1.85(-1.68%) |
May 22, 2023 | 112.85 | 113.73 | 110.15 | 110.23 | 1,251,124 | -2.69(-2.38%) |
May 19, 2023 | 112.57 | 113.47 | 111.95 | 112.92 | 2,607,291 | +0.63(+0.56%) |
May 18, 2023 | 111.67 | 112.44 | 111.11 | 112.29 | 1,111,495 | +0.22(+0.19%) |
May 17, 2023 | 112.24 | 112.56 | 111.21 | 112.07 | 1,014,556 | -0.02(-0.02%) |
May 16, 2023 | 112.42 | 112.98 | 111.66 | 112.09 | 1,014,006 | -0.25(-0.22%) |
May 15, 2023 | 113.03 | 113.32 | 112.19 | 112.34 | 971,643 | -0.38(-0.34%) |
May 12, 2023 | 111.46 | 112.91 | 111.39 | 112.72 | 1,074,815 | +1.20(+1.08%) |
May 11, 2023 | 109.80 | 111.62 | 109.30 | 111.52 | 749,296 | +1.42(+1.29%) |
May 10, 2023 | 110.82 | 111.22 | 109.40 | 110.10 | 790,067 | -0.55(-0.50%) |
May 09, 2023 | 110.69 | 111.35 | 110.21 | 110.65 | 926,229 | +0.02(+0.02%) |
May 08, 2023 | 110.04 | 110.98 | 109.70 | 110.63 | 513,323 | +0.07(+0.06%) |
May 05, 2023 | 109.33 | 110.90 | 109.33 | 110.56 | 830,312 | +0.92(+0.84%) |
May 04, 2023 | 109.68 | 110.18 | 109.14 | 109.64 | 800,844 | -0.12(-0.11%) |
May 03, 2023 | 110.99 | 111.21 | 109.66 | 109.76 | 1,093,181 | +0.14(+0.13%) |
May 02, 2023 | 110.20 | 110.20 | 108.64 | 109.62 | 769,386 | -0.76(-0.69%) |
May 01, 2023 | 110.13 | 110.88 | 110.10 | 110.38 | 864,468 | +0.37(+0.34%) |
Apr 28, 2023 | 109.26 | 110.08 | 108.74 | 110.01 | 795,126 | +0.21(+0.19%) |
Apr 27, 2023 | 108.12 | 109.83 | 107.74 | 109.80 | 1,025,539 | +1.33(+1.22%) |
Apr 26, 2023 | 107.83 | 109.30 | 107.68 | 108.47 | 1,562,195 | +0.45(+0.42%) |
Apr 25, 2023 | 108.23 | 109.74 | 107.95 | 108.02 | 1,185,513 | -0.04(-0.04%) |
Apr 24, 2023 | 108.49 | 108.88 | 107.44 | 108.06 | 953,948 | -0.51(-0.47%) |
Apr 21, 2023 | 108.73 | 109.13 | 108.28 | 108.57 | 1,277,098 | +0.17(+0.15%) |
Apr 20, 2023 | 107.20 | 108.42 | 107.14 | 108.41 | 1,022,913 | +1.21(+1.13%) |
Apr 19, 2023 | 108.13 | 108.58 | 106.95 | 107.19 | 1,106,785 | -0.69(-0.64%) |
Apr 18, 2023 | 107.74 | 107.98 | 106.65 | 107.88 | 1,480,520 | +0.18(+0.16%) |
Apr 17, 2023 | 107.34 | 108.13 | 107.17 | 107.71 | 1,336,239 | +0.75(+0.70%) |
Apr 14, 2023 | 107.24 | 107.68 | 106.52 | 106.96 | 1,413,710 | -0.75(-0.69%) |
Apr 13, 2023 | 106.38 | 107.74 | 106.21 | 107.71 | 1,481,171 | +1.28(+1.20%) |
Apr 12, 2023 | 105.98 | 107.76 | 105.36 | 106.43 | 1,566,364 | +0.13(+0.12%) |
Apr 11, 2023 | 105.53 | 106.65 | 104.47 | 106.30 | 1,749,022 | +0.74(+0.70%) |
Apr 10, 2023 | 105.95 | 106.11 | 104.26 | 105.56 | 1,969,483 | +0.42(+0.40%) |
Apr 06, 2023 | 104.29 | 107.93 | 103.34 | 105.14 | 4,046,940 | +2.65(+2.58%) |
Apr 05, 2023 | 102.22 | 102.98 | 101.70 | 102.49 | 2,202,869 | +0.58(+0.57%) |
Apr 04, 2023 | 102.78 | 102.82 | 100.65 | 101.91 | 2,019,586 | -0.63(-0.61%) |
Apr 03, 2023 | 102.78 | 103.30 | 101.83 | 102.54 | 1,383,398 | -0.30(-0.29%) |
Mar 31, 2023 | 101.72 | 102.91 | 101.40 | 102.84 | 1,472,357 | +1.63(+1.61%) |
Mar 30, 2023 | 100.87 | 101.69 | 100.26 | 101.20 | 1,216,780 | +0.29(+0.28%) |
Mar 29, 2023 | 100.65 | 101.72 | 100.64 | 100.92 | 1,189,549 | +0.88(+0.87%) |
Mar 28, 2023 | 100.36 | 100.79 | 99.83 | 100.04 | 1,070,512 | +0.00(+0.00%) |
Mar 27, 2023 | 99.32 | 100.59 | 99.32 | 100.04 | 1,269,166 | +1.47(+1.49%) |
Mar 24, 2023 | 97.21 | 98.76 | 96.86 | 98.58 | 1,557,168 | +1.39(+1.43%) |
Mar 23, 2023 | 98.19 | 98.54 | 96.46 | 97.19 | 1,141,917 | -0.92(-0.93%) |
Mar 22, 2023 | 98.38 | 98.98 | 97.54 | 98.10 | 1,553,916 | +0.06(+0.06%) |
Mar 21, 2023 | 98.39 | 98.88 | 97.45 | 98.04 | 1,357,762 | +0.56(+0.58%) |
Mar 20, 2023 | 96.22 | 97.88 | 95.80 | 97.48 | 1,563,171 | +1.74(+1.82%) |
Mar 17, 2023 | 96.24 | 96.41 | 95.50 | 95.74 | 2,704,789 | -0.96(-1.00%) |
Mar 16, 2023 | 96.03 | 97.03 | 95.37 | 96.71 | 1,097,190 | +0.30(+0.31%) |
Mar 15, 2023 | 96.00 | 96.43 | 94.90 | 96.41 | 1,540,080 | -0.62(-0.64%) |
Mar 14, 2023 | 95.67 | 97.13 | 95.33 | 97.03 | 1,392,290 | +2.27(+2.40%) |
Mar 13, 2023 | 95.44 | 96.76 | 94.50 | 94.76 | 1,317,104 | -1.30(-1.35%) |
Mar 10, 2023 | 97.52 | 98.01 | 95.60 | 96.06 | 1,539,208 | -1.54(-1.58%) |
Mar 09, 2023 | 98.78 | 98.78 | 97.34 | 97.60 | 1,529,642 | -0.72(-0.73%) |
Mar 08, 2023 | 99.58 | 99.72 | 97.62 | 98.32 | 1,465,330 | -1.02(-1.03%) |
Mar 07, 2023 | 100.53 | 100.84 | 99.30 | 99.34 | 1,564,522 | -1.00(-1.00%) |
Mar 06, 2023 | 100.15 | 100.62 | 99.10 | 100.35 | 1,387,890 | +0.01(+0.01%) |
Mar 03, 2023 | 100.44 | 100.73 | 99.93 | 100.34 | 886,810 | -0.31(-0.31%) |
Mar 02, 2023 | 99.55 | 101.11 | 98.99 | 100.65 | 928,142 | +1.39(+1.40%) |