Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 74.36 | 75.13 | 73.48 | 75.13 | 185,159 | -1.55(-2.02%) |
May 30, 2023 | 77.47 | 77.53 | 76.38 | 76.68 | 101,366 | -2.30(-2.91%) |
May 26, 2023 | 78.78 | 79.25 | 78.43 | 78.98 | 297,976 | -0.21(-0.27%) |
May 25, 2023 | 80.00 | 80.37 | 78.63 | 79.19 | 23,751 | -4.73(-5.64%) |
May 24, 2023 | 83.86 | 84.95 | 83.30 | 83.92 | 16,635 | -1.91(-2.23%) |
May 23, 2023 | 87.15 | 87.20 | 85.76 | 85.83 | 18,465 | -0.29(-0.33%) |
May 22, 2023 | 85.84 | 86.28 | 85.61 | 86.12 | 28,546 | +0.71(+0.83%) |
May 19, 2023 | 85.70 | 85.92 | 85.34 | 85.41 | 152,490 | +0.44(+0.52%) |
May 18, 2023 | 84.21 | 84.97 | 84.08 | 84.97 | 14,756 | +0.21(+0.25%) |
May 17, 2023 | 84.64 | 84.81 | 83.96 | 84.76 | 16,525 | +0.04(+0.05%) |
May 16, 2023 | 85.40 | 85.52 | 84.25 | 84.72 | 16,291 | -2.31(-2.65%) |
May 15, 2023 | 87.01 | 87.24 | 86.72 | 87.03 | 30,797 | +1.36(+1.58%) |
May 12, 2023 | 85.20 | 85.91 | 84.87 | 85.67 | 27,095 | +1.62(+1.93%) |
May 11, 2023 | 83.78 | 84.60 | 83.42 | 84.05 | 17,034 | -0.83(-0.98%) |
May 10, 2023 | 85.41 | 85.76 | 84.39 | 84.88 | 16,237 | -2.17(-2.49%) |
May 09, 2023 | 86.03 | 87.30 | 85.86 | 87.05 | 16,577 | +1.33(+1.55%) |
May 08, 2023 | 86.38 | 86.63 | 85.39 | 85.72 | 37,055 | -2.85(-3.22%) |
May 05, 2023 | 87.43 | 88.94 | 87.38 | 88.57 | 21,707 | -0.89(-0.99%) |
May 04, 2023 | 90.58 | 90.75 | 89.18 | 89.46 | 44,100 | -7.55(-7.78%) |
May 03, 2023 | 98.38 | 98.52 | 96.58 | 97.01 | 75,414 | -3.40(-3.39%) |
May 02, 2023 | 101.47 | 101.56 | 99.66 | 100.41 | 6,249 | +0.88(+0.88%) |
May 01, 2023 | 101.30 | 101.30 | 98.45 | 99.53 | 17,174 | -0.14(-0.14%) |
Apr 28, 2023 | 98.84 | 101.06 | 98.53 | 99.67 | 9,855 | -0.24(-0.24%) |
Apr 27, 2023 | 97.12 | 99.95 | 96.93 | 99.91 | 53,132 | +3.65(+3.79%) |
Apr 26, 2023 | 95.99 | 97.95 | 95.75 | 96.26 | 15,607 | -14.43(-13.04%) |
Apr 25, 2023 | 112.54 | 113.34 | 110.69 | 110.69 | 6,098 | -3.16(-2.78%) |
Apr 24, 2023 | 113.70 | 115.28 | 112.98 | 113.85 | 24,151 | +0.20(+0.18%) |
Apr 21, 2023 | 112.03 | 113.65 | 112.03 | 113.65 | 25,893 | -2.91(-2.50%) |
Apr 20, 2023 | 114.25 | 117.06 | 110.80 | 116.56 | 14,053 | +1.80(+1.57%) |
Apr 19, 2023 | 115.63 | 116.81 | 113.83 | 114.76 | 12,120 | -2.95(-2.51%) |
Apr 18, 2023 | 116.43 | 118.39 | 116.22 | 117.71 | 5,565 | +0.58(+0.50%) |
Apr 17, 2023 | 117.08 | 117.53 | 116.18 | 117.13 | 35,720 | +0.58(+0.50%) |
Apr 14, 2023 | 117.15 | 117.86 | 116.04 | 116.55 | 7,178 | -2.25(-1.89%) |
Apr 13, 2023 | 119.05 | 119.14 | 118.13 | 118.80 | 9,366 | +0.23(+0.19%) |
Apr 12, 2023 | 118.03 | 118.96 | 117.44 | 118.57 | 12,618 | +1.29(+1.10%) |
Apr 11, 2023 | 117.76 | 118.27 | 117.11 | 117.28 | 8,566 | -0.80(-0.68%) |
Apr 10, 2023 | 115.00 | 121.41 | 115.00 | 118.08 | 11,096 | -0.55(-0.46%) |
Apr 06, 2023 | 117.98 | 120.55 | 117.53 | 118.63 | 6,252 | +0.66(+0.56%) |
Apr 05, 2023 | 119.33 | 119.70 | 117.30 | 117.97 | 5,621 | -5.00(-4.07%) |
Apr 04, 2023 | 121.72 | 123.55 | 121.72 | 122.97 | 8,101 | +2.20(+1.83%) |
Apr 03, 2023 | 119.74 | 121.09 | 119.65 | 120.77 | 14,992 | +0.20(+0.17%) |
Mar 31, 2023 | 121.13 | 121.90 | 120.19 | 120.56 | 7,613 | -1.45(-1.19%) |
Mar 30, 2023 | 121.04 | 122.16 | 121.04 | 122.01 | 9,126 | +3.69(+3.12%) |
Mar 29, 2023 | 118.69 | 119.03 | 117.60 | 118.32 | 43,583 | +1.61(+1.38%) |
Mar 28, 2023 | 115.69 | 117.19 | 115.69 | 116.71 | 111,711 | -1.17(-0.99%) |
Mar 27, 2023 | 117.53 | 118.03 | 116.95 | 117.88 | 17,187 | +5.06(+4.49%) |
Mar 24, 2023 | 113.06 | 113.54 | 111.19 | 112.82 | 8,209 | -2.69(-2.33%) |
Mar 23, 2023 | 114.01 | 117.00 | 113.89 | 115.51 | 69,065 | -2.94(-2.48%) |
Mar 22, 2023 | 119.44 | 120.59 | 117.95 | 118.45 | 57,721 | -1.24(-1.04%) |
Mar 21, 2023 | 120.12 | 120.34 | 118.92 | 119.69 | 7,057 | -0.14(-0.12%) |
Mar 20, 2023 | 118.62 | 120.30 | 118.44 | 119.83 | 64,668 | +0.99(+0.83%) |
Mar 17, 2023 | 118.01 | 119.29 | 117.88 | 118.84 | 31,127 | +0.09(+0.08%) |
Mar 16, 2023 | 115.66 | 118.75 | 115.66 | 118.75 | 36,563 | -0.69(-0.58%) |
Mar 15, 2023 | 117.54 | 119.49 | 116.52 | 119.44 | 10,182 | -0.43(-0.36%) |
Mar 14, 2023 | 120.40 | 120.90 | 119.28 | 119.87 | 9,682 | +1.14(+0.96%) |
Mar 13, 2023 | 118.70 | 119.72 | 118.69 | 118.73 | 16,184 | -1.10(-0.92%) |
Mar 10, 2023 | 122.21 | 122.21 | 119.45 | 119.83 | 5,824 | -1.87(-1.54%) |
Mar 09, 2023 | 123.28 | 123.36 | 121.56 | 121.70 | 4,934 | -2.83(-2.27%) |
Mar 08, 2023 | 125.33 | 125.48 | 122.11 | 124.53 | 5,148 | -6.16(-4.71%) |
Mar 07, 2023 | 133.27 | 133.55 | 130.51 | 130.68 | 6,112 | -2.30(-1.73%) |
Mar 06, 2023 | 133.84 | 134.28 | 132.22 | 132.98 | 40,445 | -0.53(-0.39%) |
Mar 03, 2023 | 132.79 | 133.67 | 132.21 | 133.50 | 23,787 | +3.07(+2.36%) |
Mar 02, 2023 | 129.25 | 130.45 | 129.21 | 130.43 | 9,272 | -0.20(-0.15%) |