Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 117.27 | 118.40 | 112.42 | 113.22 | 567,298 | -5.16(-4.36%) |
May 30, 2023 | 121.34 | 122.01 | 115.47 | 118.38 | 794,246 | -0.58(-0.49%) |
May 26, 2023 | 104.96 | 119.56 | 104.96 | 118.96 | 1,514,684 | +13.79(+13.11%) |
May 25, 2023 | 97.89 | 105.59 | 97.82 | 105.17 | 1,151,539 | +7.92(+8.14%) |
May 24, 2023 | 97.01 | 98.13 | 95.99 | 97.25 | 324,378 | -1.09(-1.11%) |
May 23, 2023 | 96.84 | 100.42 | 96.41 | 98.34 | 853,178 | +0.81(+0.83%) |
May 22, 2023 | 95.44 | 97.58 | 95.06 | 97.53 | 185,064 | +2.09(+2.19%) |
May 19, 2023 | 96.40 | 96.70 | 95.03 | 95.44 | 261,516 | +0.16(+0.17%) |
May 18, 2023 | 95.00 | 95.90 | 94.14 | 95.28 | 191,940 | +0.34(+0.36%) |
May 17, 2023 | 93.80 | 95.56 | 92.81 | 94.94 | 290,767 | +1.79(+1.92%) |
May 16, 2023 | 91.42 | 93.47 | 91.16 | 93.15 | 260,839 | +1.24(+1.35%) |
May 15, 2023 | 91.96 | 92.53 | 91.62 | 91.91 | 268,137 | +0.08(+0.09%) |
May 12, 2023 | 91.97 | 92.39 | 90.36 | 91.83 | 241,042 | +0.27(+0.29%) |
May 11, 2023 | 91.72 | 92.23 | 90.19 | 91.56 | 414,594 | -0.76(-0.82%) |
May 10, 2023 | 93.99 | 94.05 | 91.37 | 92.32 | 388,355 | -0.33(-0.36%) |
May 09, 2023 | 91.16 | 96.89 | 91.16 | 92.65 | 994,625 | -0.84(-0.90%) |
May 08, 2023 | 93.36 | 94.03 | 92.84 | 93.49 | 630,757 | +0.41(+0.44%) |
May 05, 2023 | 92.70 | 93.83 | 91.62 | 93.08 | 283,887 | +1.85(+2.03%) |
May 04, 2023 | 92.84 | 93.10 | 91.09 | 91.23 | 267,902 | -2.09(-2.24%) |
May 03, 2023 | 92.66 | 95.43 | 92.58 | 93.32 | 293,173 | +1.15(+1.25%) |
May 02, 2023 | 93.27 | 93.93 | 91.49 | 92.17 | 328,244 | -1.88(-2.00%) |
May 01, 2023 | 94.58 | 96.01 | 93.73 | 94.05 | 171,873 | -0.90(-0.95%) |
Apr 28, 2023 | 94.44 | 95.03 | 93.72 | 94.95 | 142,278 | +0.67(+0.71%) |
Apr 27, 2023 | 95.05 | 95.05 | 92.11 | 94.28 | 173,993 | -0.59(-0.62%) |
Apr 26, 2023 | 94.17 | 95.50 | 94.17 | 94.87 | 236,405 | +0.29(+0.31%) |
Apr 25, 2023 | 94.20 | 95.59 | 94.20 | 94.58 | 331,678 | -0.32(-0.34%) |
Apr 24, 2023 | 94.95 | 95.65 | 94.82 | 94.90 | 210,686 | -0.49(-0.51%) |
Apr 21, 2023 | 96.00 | 97.02 | 94.99 | 95.39 | 343,529 | -0.20(-0.21%) |
Apr 20, 2023 | 94.34 | 95.78 | 93.87 | 95.59 | 378,052 | +0.59(+0.62%) |
Apr 19, 2023 | 95.43 | 95.49 | 93.98 | 95.00 | 713,483 | -1.94(-2.00%) |
Apr 18, 2023 | 98.61 | 99.40 | 95.65 | 96.94 | 355,565 | -1.31(-1.33%) |
Apr 17, 2023 | 98.34 | 99.01 | 95.73 | 98.25 | 651,197 | +0.00(+0.00%) |
Apr 14, 2023 | 99.00 | 99.53 | 97.28 | 98.25 | 532,990 | -0.97(-0.98%) |
Apr 13, 2023 | 100.93 | 100.93 | 98.11 | 99.22 | 540,343 | -1.97(-1.95%) |
Apr 12, 2023 | 102.69 | 103.43 | 100.07 | 101.19 | 321,200 | -0.30(-0.30%) |
Apr 11, 2023 | 104.54 | 104.90 | 101.04 | 101.49 | 373,662 | -2.80(-2.68%) |
Apr 10, 2023 | 102.61 | 104.84 | 102.33 | 104.29 | 313,187 | +1.67(+1.63%) |
Apr 06, 2023 | 106.90 | 107.02 | 100.00 | 102.62 | 933,709 | -9.67(-8.61%) |
Apr 05, 2023 | 113.21 | 113.55 | 111.70 | 112.29 | 158,998 | -1.46(-1.28%) |
Apr 04, 2023 | 116.85 | 117.17 | 112.79 | 113.75 | 78,854 | -2.61(-2.24%) |
Apr 03, 2023 | 118.47 | 119.37 | 113.74 | 116.36 | 179,503 | -2.40(-2.02%) |
Mar 31, 2023 | 115.27 | 119.08 | 115.27 | 118.76 | 377,463 | +3.78(+3.29%) |
Mar 30, 2023 | 114.75 | 116.06 | 114.70 | 114.98 | 142,257 | +1.36(+1.20%) |
Mar 29, 2023 | 113.46 | 114.19 | 112.47 | 113.62 | 159,557 | +1.28(+1.14%) |
Mar 28, 2023 | 112.67 | 112.67 | 110.06 | 112.34 | 104,470 | -0.43(-0.38%) |
Mar 27, 2023 | 111.74 | 113.16 | 110.60 | 112.77 | 183,938 | +1.95(+1.76%) |
Mar 24, 2023 | 109.97 | 110.91 | 108.69 | 110.82 | 192,211 | +0.30(+0.27%) |
Mar 23, 2023 | 112.50 | 113.72 | 109.72 | 110.52 | 199,552 | -1.43(-1.28%) |
Mar 22, 2023 | 114.11 | 115.18 | 111.90 | 111.95 | 174,799 | -2.29(-2.00%) |
Mar 21, 2023 | 115.88 | 117.62 | 114.16 | 114.24 | 286,107 | -0.16(-0.14%) |
Mar 20, 2023 | 111.63 | 115.27 | 111.63 | 114.40 | 255,584 | +3.48(+3.14%) |
Mar 17, 2023 | 112.67 | 113.05 | 109.98 | 110.92 | 976,502 | -2.32(-2.05%) |
Mar 16, 2023 | 112.07 | 114.26 | 110.26 | 113.24 | 515,176 | -0.20(-0.18%) |
Mar 15, 2023 | 116.70 | 117.30 | 112.85 | 113.44 | 311,079 | -5.96(-4.99%) |
Mar 14, 2023 | 118.36 | 120.53 | 117.71 | 119.40 | 131,296 | +3.65(+3.15%) |
Mar 13, 2023 | 116.19 | 118.46 | 115.71 | 115.75 | 181,042 | -2.31(-1.96%) |
Mar 10, 2023 | 120.18 | 120.18 | 116.66 | 118.06 | 152,573 | -2.53(-2.10%) |
Mar 09, 2023 | 121.81 | 123.03 | 120.33 | 120.59 | 143,523 | -0.82(-0.68%) |
Mar 08, 2023 | 120.18 | 121.76 | 119.15 | 121.41 | 104,286 | +1.70(+1.42%) |
Mar 07, 2023 | 121.55 | 121.80 | 118.56 | 119.71 | 157,390 | -1.48(-1.22%) |
Mar 06, 2023 | 121.97 | 123.50 | 120.99 | 121.19 | 353,650 | -0.95(-0.78%) |
Mar 03, 2023 | 121.96 | 123.11 | 120.78 | 122.14 | 212,251 | +1.17(+0.97%) |
Mar 02, 2023 | 119.58 | 121.04 | 118.52 | 120.97 | 210,671 | -0.14(-0.12%) |