Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 102.88 | 104.40 | 102.60 | 103.80 | 1,602,963 | +1.12(+1.09%) |
May 30, 2023 | 102.84 | 103.50 | 102.34 | 102.69 | 1,030,195 | -0.07(-0.07%) |
May 26, 2023 | 103.03 | 103.27 | 101.93 | 102.75 | 814,551 | -0.46(-0.45%) |
May 25, 2023 | 104.19 | 104.82 | 102.85 | 103.22 | 1,146,390 | -1.44(-1.37%) |
May 24, 2023 | 105.19 | 105.45 | 104.42 | 104.65 | 1,312,173 | -0.66(-0.62%) |
May 23, 2023 | 104.86 | 106.57 | 104.86 | 105.31 | 1,987,385 | +0.24(+0.23%) |
May 22, 2023 | 105.00 | 105.79 | 104.71 | 105.07 | 812,865 | +0.34(+0.32%) |
May 19, 2023 | 105.56 | 105.79 | 104.69 | 104.73 | 1,246,319 | -0.33(-0.31%) |
May 18, 2023 | 104.57 | 105.37 | 104.03 | 105.06 | 1,303,372 | -0.19(-0.18%) |
May 17, 2023 | 106.70 | 106.70 | 104.76 | 105.25 | 890,074 | -1.12(-1.05%) |
May 16, 2023 | 108.84 | 108.84 | 106.14 | 106.37 | 787,499 | -2.40(-2.21%) |
May 15, 2023 | 109.72 | 109.87 | 107.65 | 108.77 | 696,066 | -0.67(-0.62%) |
May 12, 2023 | 109.67 | 110.29 | 108.72 | 109.45 | 760,459 | +0.38(+0.34%) |
May 11, 2023 | 109.72 | 110.04 | 108.43 | 109.07 | 904,222 | -0.88(-0.80%) |
May 10, 2023 | 109.98 | 110.77 | 108.73 | 109.95 | 1,106,392 | +0.63(+0.57%) |
May 09, 2023 | 108.85 | 109.69 | 108.25 | 109.32 | 891,311 | +0.31(+0.28%) |
May 08, 2023 | 108.75 | 109.74 | 108.22 | 109.01 | 820,728 | -0.35(-0.32%) |
May 05, 2023 | 108.26 | 109.36 | 108.26 | 109.36 | 853,287 | +0.66(+0.60%) |
May 04, 2023 | 107.94 | 108.95 | 107.05 | 108.70 | 778,869 | +1.01(+0.94%) |
May 03, 2023 | 108.44 | 109.13 | 107.34 | 107.69 | 888,260 | +0.03(+0.03%) |
May 02, 2023 | 109.17 | 109.17 | 107.08 | 107.66 | 970,936 | -1.31(-1.20%) |
May 01, 2023 | 108.05 | 109.90 | 107.81 | 108.97 | 1,131,958 | +0.53(+0.49%) |
Apr 28, 2023 | 109.40 | 110.13 | 107.34 | 108.44 | 1,128,204 | -1.00(-0.92%) |
Apr 27, 2023 | 108.48 | 111.93 | 108.48 | 109.45 | 1,167,727 | +0.46(+0.42%) |
Apr 26, 2023 | 110.06 | 111.04 | 108.94 | 108.98 | 1,079,401 | -1.78(-1.60%) |
Apr 25, 2023 | 110.32 | 111.55 | 109.93 | 110.76 | 820,759 | +0.45(+0.41%) |
Apr 24, 2023 | 109.71 | 110.42 | 108.97 | 110.31 | 611,008 | +0.63(+0.57%) |
Apr 21, 2023 | 110.28 | 110.30 | 108.94 | 109.68 | 554,155 | +0.31(+0.28%) |
Apr 20, 2023 | 109.01 | 109.54 | 108.28 | 109.37 | 1,118,680 | +0.54(+0.50%) |
Apr 19, 2023 | 108.66 | 109.51 | 108.20 | 108.83 | 856,546 | +0.74(+0.69%) |
Apr 18, 2023 | 108.47 | 108.80 | 107.66 | 108.09 | 1,162,050 | -0.64(-0.58%) |
Apr 17, 2023 | 109.29 | 109.83 | 107.83 | 108.72 | 1,059,573 | -0.27(-0.25%) |
Apr 14, 2023 | 108.47 | 109.35 | 108.08 | 108.99 | 1,469,998 | -0.19(-0.18%) |
Apr 13, 2023 | 109.14 | 109.84 | 107.34 | 109.19 | 1,558,978 | -0.52(-0.47%) |
Apr 12, 2023 | 110.01 | 110.59 | 109.24 | 109.71 | 1,554,265 | -0.18(-0.17%) |
Apr 11, 2023 | 109.63 | 110.30 | 109.13 | 109.89 | 1,033,864 | +0.31(+0.28%) |
Apr 10, 2023 | 109.15 | 109.83 | 108.26 | 109.58 | 1,222,074 | -0.25(-0.23%) |
Apr 06, 2023 | 108.79 | 109.99 | 108.48 | 109.83 | 1,818,175 | +1.66(+1.53%) |
Apr 05, 2023 | 105.28 | 108.67 | 105.28 | 108.17 | 1,256,554 | +3.30(+3.15%) |
Apr 04, 2023 | 105.19 | 105.47 | 104.48 | 104.88 | 1,515,833 | -0.27(-0.26%) |
Apr 03, 2023 | 105.27 | 105.94 | 104.16 | 105.14 | 1,662,032 | -0.53(-0.50%) |
Mar 31, 2023 | 105.00 | 105.74 | 104.43 | 105.68 | 1,755,447 | +0.82(+0.78%) |
Mar 30, 2023 | 104.51 | 105.16 | 104.36 | 104.86 | 870,771 | +0.72(+0.70%) |
Mar 29, 2023 | 103.01 | 104.73 | 103.01 | 104.13 | 969,530 | +1.63(+1.59%) |
Mar 28, 2023 | 101.91 | 103.63 | 101.58 | 102.50 | 953,179 | +0.54(+0.53%) |
Mar 27, 2023 | 103.65 | 104.06 | 101.51 | 101.96 | 1,550,572 | -1.02(-0.99%) |
Mar 24, 2023 | 99.32 | 103.02 | 99.23 | 102.98 | 1,060,316 | +3.95(+3.98%) |
Mar 23, 2023 | 100.15 | 101.05 | 98.66 | 99.04 | 946,220 | -1.27(-1.27%) |
Mar 22, 2023 | 102.10 | 102.73 | 100.30 | 100.31 | 1,093,690 | -2.23(-2.17%) |
Mar 21, 2023 | 104.62 | 104.62 | 101.06 | 102.54 | 1,332,761 | -2.04(-1.95%) |
Mar 20, 2023 | 103.54 | 105.00 | 103.54 | 104.58 | 1,805,844 | +1.31(+1.27%) |
Mar 17, 2023 | 104.26 | 104.63 | 102.69 | 103.26 | 2,466,591 | -1.18(-1.13%) |
Mar 16, 2023 | 103.86 | 105.26 | 103.33 | 104.45 | 1,443,988 | +0.24(+0.23%) |
Mar 15, 2023 | 102.63 | 105.11 | 101.92 | 104.21 | 1,779,670 | +1.42(+1.39%) |
Mar 14, 2023 | 103.02 | 103.63 | 101.58 | 102.78 | 1,410,883 | +0.58(+0.57%) |
Mar 13, 2023 | 100.02 | 104.33 | 99.70 | 102.20 | 1,656,971 | +2.29(+2.29%) |
Mar 10, 2023 | 102.37 | 102.51 | 99.27 | 99.92 | 1,206,176 | -2.15(-2.11%) |
Mar 09, 2023 | 103.11 | 104.03 | 101.64 | 102.07 | 1,329,900 | -0.57(-0.56%) |
Mar 08, 2023 | 101.65 | 102.78 | 101.35 | 102.64 | 1,310,789 | +0.98(+0.97%) |
Mar 07, 2023 | 104.16 | 104.35 | 100.95 | 101.66 | 2,789,746 | -2.50(-2.40%) |
Mar 06, 2023 | 104.44 | 105.46 | 103.91 | 104.16 | 1,447,513 | -0.41(-0.39%) |
Mar 03, 2023 | 103.58 | 104.77 | 102.80 | 104.57 | 1,463,840 | +0.95(+0.91%) |
Mar 02, 2023 | 102.02 | 103.63 | 101.82 | 103.63 | 1,977,865 | +1.44(+1.40%) |