Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 116.30 | 116.39 | 112.75 | 113.77 | 211,111 | -3.59(-3.06%) |
May 30, 2023 | 116.27 | 117.78 | 115.98 | 117.36 | 81,661 | +1.57(+1.36%) |
May 26, 2023 | 115.32 | 116.18 | 112.71 | 115.79 | 141,191 | +0.17(+0.15%) |
May 25, 2023 | 115.37 | 117.71 | 115.36 | 115.62 | 127,705 | +0.43(+0.37%) |
May 24, 2023 | 114.20 | 115.91 | 114.16 | 115.19 | 158,592 | +0.14(+0.12%) |
May 23, 2023 | 117.59 | 118.95 | 114.41 | 115.05 | 206,292 | -3.99(-3.35%) |
May 22, 2023 | 121.29 | 122.32 | 118.25 | 119.04 | 169,221 | -2.66(-2.19%) |
May 19, 2023 | 124.74 | 124.74 | 119.62 | 121.70 | 128,450 | -2.34(-1.89%) |
May 18, 2023 | 122.53 | 124.62 | 121.45 | 124.04 | 187,983 | +1.65(+1.35%) |
May 17, 2023 | 120.30 | 122.49 | 119.27 | 122.39 | 149,318 | +2.53(+2.11%) |
May 16, 2023 | 118.39 | 120.14 | 115.91 | 119.86 | 130,009 | +0.94(+0.79%) |
May 15, 2023 | 117.82 | 119.72 | 116.96 | 118.92 | 135,106 | +1.10(+0.93%) |
May 12, 2023 | 120.00 | 120.71 | 116.44 | 117.82 | 188,286 | -1.61(-1.35%) |
May 11, 2023 | 116.57 | 119.58 | 116.41 | 119.43 | 177,613 | +2.65(+2.27%) |
May 10, 2023 | 117.36 | 117.36 | 115.19 | 116.78 | 129,809 | +1.27(+1.10%) |
May 09, 2023 | 114.87 | 117.10 | 114.86 | 115.51 | 149,964 | -0.76(-0.65%) |
May 08, 2023 | 114.51 | 116.48 | 114.03 | 116.27 | 106,773 | +0.77(+0.67%) |
May 05, 2023 | 115.85 | 116.25 | 112.80 | 115.50 | 117,062 | +1.34(+1.17%) |
May 04, 2023 | 116.45 | 117.33 | 112.04 | 114.16 | 195,848 | -2.51(-2.15%) |
May 03, 2023 | 115.18 | 119.35 | 115.18 | 116.67 | 249,700 | +1.50(+1.30%) |
May 02, 2023 | 116.61 | 116.61 | 108.75 | 115.17 | 433,687 | -3.38(-2.85%) |
May 01, 2023 | 118.14 | 119.77 | 116.64 | 118.55 | 238,188 | -0.25(-0.21%) |
Apr 28, 2023 | 114.48 | 120.11 | 114.48 | 118.80 | 231,360 | +3.80(+3.30%) |
Apr 27, 2023 | 114.06 | 115.49 | 112.73 | 115.00 | 132,043 | +2.38(+2.11%) |
Apr 26, 2023 | 115.61 | 115.71 | 111.75 | 112.62 | 164,165 | -3.25(-2.80%) |
Apr 25, 2023 | 115.24 | 117.65 | 115.24 | 115.87 | 122,083 | -0.74(-0.63%) |
Apr 24, 2023 | 113.91 | 116.82 | 110.97 | 116.61 | 116,282 | +2.61(+2.29%) |
Apr 21, 2023 | 113.97 | 114.44 | 112.69 | 114.00 | 106,599 | +0.01(+0.01%) |
Apr 20, 2023 | 114.58 | 120.74 | 113.63 | 113.99 | 453,487 | -0.18(-0.16%) |
Apr 19, 2023 | 114.09 | 114.65 | 112.96 | 114.17 | 164,715 | -0.56(-0.49%) |
Apr 18, 2023 | 111.93 | 115.05 | 111.89 | 114.73 | 171,422 | +3.51(+3.16%) |
Apr 17, 2023 | 109.07 | 111.23 | 108.29 | 111.22 | 170,222 | +1.90(+1.74%) |
Apr 14, 2023 | 109.83 | 110.92 | 108.50 | 109.32 | 175,404 | -1.01(-0.92%) |
Apr 13, 2023 | 111.71 | 111.80 | 109.49 | 110.33 | 153,921 | -0.57(-0.51%) |
Apr 12, 2023 | 113.87 | 113.87 | 110.69 | 110.90 | 131,812 | -1.95(-1.73%) |
Apr 11, 2023 | 109.82 | 114.37 | 109.82 | 112.85 | 154,953 | +3.73(+3.42%) |
Apr 10, 2023 | 107.30 | 109.48 | 107.30 | 109.12 | 133,364 | +1.47(+1.37%) |
Apr 06, 2023 | 110.12 | 110.34 | 104.49 | 107.65 | 290,322 | -3.02(-2.73%) |
Apr 05, 2023 | 111.38 | 111.41 | 108.85 | 110.67 | 149,444 | -0.76(-0.68%) |
Apr 04, 2023 | 113.67 | 113.67 | 110.22 | 111.43 | 155,683 | -2.57(-2.25%) |
Apr 03, 2023 | 113.11 | 114.59 | 112.13 | 114.00 | 152,258 | -0.03(-0.03%) |
Mar 31, 2023 | 110.58 | 114.19 | 110.58 | 114.03 | 278,159 | +3.76(+3.41%) |
Mar 30, 2023 | 113.15 | 114.49 | 109.63 | 110.27 | 203,830 | -2.12(-1.89%) |
Mar 29, 2023 | 113.21 | 113.27 | 110.25 | 112.39 | 123,978 | +0.03(+0.03%) |
Mar 28, 2023 | 110.84 | 112.74 | 110.54 | 112.36 | 162,573 | +1.33(+1.20%) |
Mar 27, 2023 | 114.26 | 114.47 | 110.33 | 111.03 | 222,984 | -2.74(-2.41%) |
Mar 24, 2023 | 110.72 | 114.24 | 109.70 | 113.77 | 337,881 | +2.60(+2.34%) |
Mar 23, 2023 | 107.30 | 112.50 | 107.30 | 111.17 | 387,520 | +5.09(+4.80%) |
Mar 22, 2023 | 107.48 | 109.44 | 105.86 | 106.08 | 139,387 | -1.67(-1.55%) |
Mar 21, 2023 | 107.37 | 108.83 | 106.58 | 107.75 | 152,113 | +2.17(+2.06%) |
Mar 20, 2023 | 106.79 | 107.80 | 104.58 | 105.58 | 198,221 | -0.12(-0.11%) |
Mar 17, 2023 | 106.40 | 108.47 | 105.31 | 105.70 | 430,043 | -1.78(-1.66%) |
Mar 16, 2023 | 103.95 | 108.67 | 103.61 | 107.48 | 203,529 | +2.04(+1.93%) |
Mar 15, 2023 | 102.78 | 106.79 | 102.78 | 105.44 | 415,280 | +1.78(+1.72%) |
Mar 14, 2023 | 103.37 | 104.04 | 101.10 | 103.66 | 211,801 | +2.99(+2.97%) |
Mar 13, 2023 | 98.06 | 101.81 | 97.47 | 100.67 | 161,464 | +0.90(+0.90%) |
Mar 10, 2023 | 103.51 | 103.51 | 98.49 | 99.77 | 216,214 | -2.86(-2.78%) |
Mar 09, 2023 | 104.79 | 107.93 | 102.48 | 102.62 | 167,290 | -1.73(-1.66%) |
Mar 08, 2023 | 102.55 | 104.47 | 101.12 | 104.36 | 191,587 | +2.81(+2.77%) |
Mar 07, 2023 | 103.86 | 104.45 | 101.54 | 101.55 | 188,860 | -1.64(-1.59%) |
Mar 06, 2023 | 107.17 | 107.33 | 102.48 | 103.19 | 217,931 | -3.52(-3.30%) |
Mar 03, 2023 | 104.44 | 107.30 | 103.47 | 106.71 | 179,836 | +3.20(+3.09%) |
Mar 02, 2023 | 102.71 | 103.86 | 100.70 | 103.51 | 116,075 | -0.10(-0.10%) |