Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 124.30 | 126.43 | 122.62 | 125.53 | 1,360,887 | +0.97(+0.78%) |
May 30, 2023 | 127.89 | 128.80 | 124.31 | 124.56 | 823,301 | -1.88(-1.49%) |
May 26, 2023 | 129.36 | 129.86 | 125.25 | 126.44 | 945,852 | -2.67(-2.07%) |
May 25, 2023 | 131.50 | 132.73 | 127.89 | 129.11 | 753,673 | -2.32(-1.77%) |
May 24, 2023 | 128.21 | 132.15 | 126.51 | 131.43 | 1,412,480 | +1.82(+1.40%) |
May 23, 2023 | 131.70 | 133.15 | 128.40 | 129.61 | 1,513,205 | -1.61(-1.23%) |
May 22, 2023 | 132.35 | 135.20 | 130.98 | 131.22 | 1,023,161 | -0.45(-0.34%) |
May 19, 2023 | 135.53 | 135.53 | 131.14 | 131.67 | 966,324 | -1.71(-1.28%) |
May 18, 2023 | 132.32 | 138.80 | 131.50 | 133.38 | 1,573,797 | +0.25(+0.19%) |
May 17, 2023 | 132.30 | 133.74 | 130.31 | 133.13 | 819,477 | +0.87(+0.66%) |
May 16, 2023 | 132.13 | 133.38 | 129.82 | 132.26 | 1,149,826 | +0.70(+0.53%) |
May 15, 2023 | 129.73 | 132.33 | 127.64 | 131.56 | 1,061,227 | +1.73(+1.33%) |
May 12, 2023 | 131.12 | 135.19 | 128.76 | 129.83 | 1,751,340 | -0.38(-0.29%) |
May 11, 2023 | 129.95 | 130.99 | 126.10 | 130.21 | 1,939,384 | +1.92(+1.50%) |
May 10, 2023 | 118.50 | 134.50 | 118.50 | 128.29 | 6,957,652 | +21.17(+19.76%) |
May 09, 2023 | 105.71 | 107.44 | 104.23 | 107.12 | 1,497,903 | +0.23(+0.22%) |
May 08, 2023 | 103.90 | 107.32 | 103.01 | 106.89 | 1,046,859 | +2.63(+2.52%) |
May 05, 2023 | 100.82 | 105.83 | 100.82 | 104.26 | 1,072,187 | +4.22(+4.22%) |
May 04, 2023 | 100.45 | 102.33 | 98.97 | 100.04 | 719,945 | +0.21(+0.21%) |
May 03, 2023 | 100.26 | 101.69 | 99.59 | 99.83 | 817,050 | +0.32(+0.32%) |
May 02, 2023 | 100.57 | 101.79 | 96.86 | 99.51 | 1,647,057 | -3.84(-3.72%) |
May 01, 2023 | 96.17 | 103.71 | 96.17 | 103.35 | 1,581,738 | +7.78(+8.14%) |
Apr 28, 2023 | 92.24 | 95.70 | 89.76 | 95.57 | 930,301 | +2.52(+2.71%) |
Apr 27, 2023 | 92.00 | 93.85 | 91.35 | 93.05 | 717,217 | +1.19(+1.30%) |
Apr 26, 2023 | 91.67 | 94.96 | 91.00 | 91.86 | 960,977 | +1.88(+2.09%) |
Apr 25, 2023 | 91.65 | 92.83 | 89.72 | 89.98 | 489,684 | -2.50(-2.70%) |
Apr 24, 2023 | 90.62 | 92.57 | 90.62 | 92.48 | 736,292 | +1.90(+2.10%) |
Apr 21, 2023 | 90.54 | 92.30 | 89.25 | 90.58 | 979,546 | +0.56(+0.62%) |
Apr 20, 2023 | 88.27 | 91.44 | 88.27 | 90.02 | 1,078,254 | +0.53(+0.59%) |
Apr 19, 2023 | 87.03 | 89.60 | 84.29 | 89.49 | 1,058,399 | +1.80(+2.05%) |
Apr 18, 2023 | 87.65 | 88.12 | 84.90 | 87.69 | 737,479 | +0.26(+0.30%) |
Apr 17, 2023 | 87.09 | 89.04 | 86.83 | 87.43 | 758,477 | +0.51(+0.59%) |
Apr 14, 2023 | 86.83 | 88.28 | 85.78 | 86.92 | 438,840 | -0.44(-0.50%) |
Apr 13, 2023 | 87.04 | 88.65 | 86.76 | 87.36 | 619,421 | +1.29(+1.50%) |
Apr 12, 2023 | 87.54 | 87.75 | 85.50 | 86.07 | 486,578 | -0.82(-0.94%) |
Apr 11, 2023 | 87.28 | 88.00 | 86.55 | 86.89 | 512,985 | -0.11(-0.13%) |
Apr 10, 2023 | 85.77 | 87.46 | 84.25 | 87.00 | 521,836 | +0.29(+0.33%) |
Apr 06, 2023 | 87.86 | 88.47 | 86.38 | 86.71 | 511,966 | -1.65(-1.87%) |
Apr 05, 2023 | 89.09 | 89.50 | 86.68 | 88.36 | 521,834 | -1.55(-1.72%) |
Apr 04, 2023 | 92.15 | 92.99 | 89.28 | 89.91 | 499,695 | -2.23(-2.42%) |
Apr 03, 2023 | 92.44 | 93.28 | 90.59 | 92.14 | 547,694 | -0.80(-0.86%) |
Mar 31, 2023 | 91.85 | 94.30 | 91.30 | 92.94 | 682,679 | +1.50(+1.64%) |
Mar 30, 2023 | 91.94 | 93.00 | 90.85 | 91.44 | 382,688 | +0.82(+0.90%) |
Mar 29, 2023 | 90.63 | 92.48 | 89.60 | 90.62 | 416,687 | +1.17(+1.31%) |
Mar 28, 2023 | 92.05 | 92.30 | 89.04 | 89.45 | 503,131 | -3.07(-3.32%) |
Mar 27, 2023 | 91.29 | 92.95 | 90.35 | 92.52 | 682,986 | +2.06(+2.28%) |
Mar 24, 2023 | 90.35 | 91.57 | 89.27 | 90.46 | 696,695 | +1.58(+1.78%) |
Mar 23, 2023 | 89.40 | 91.03 | 87.62 | 88.88 | 655,041 | +0.35(+0.40%) |
Mar 22, 2023 | 89.54 | 90.73 | 88.17 | 88.53 | 748,565 | -0.66(-0.75%) |
Mar 21, 2023 | 85.04 | 90.04 | 84.67 | 89.19 | 1,070,649 | +5.39(+6.44%) |
Mar 20, 2023 | 84.02 | 85.21 | 82.78 | 83.80 | 522,450 | +0.02(+0.02%) |
Mar 17, 2023 | 84.64 | 85.45 | 83.14 | 83.78 | 866,983 | -1.39(-1.63%) |
Mar 16, 2023 | 83.53 | 86.65 | 81.90 | 85.17 | 672,122 | +1.69(+2.02%) |
Mar 15, 2023 | 82.62 | 84.12 | 82.15 | 83.48 | 860,225 | -1.04(-1.23%) |
Mar 14, 2023 | 83.80 | 84.91 | 82.45 | 84.52 | 880,705 | +2.88(+3.53%) |
Mar 13, 2023 | 81.51 | 84.16 | 80.25 | 81.64 | 985,754 | -1.37(-1.65%) |
Mar 10, 2023 | 86.92 | 87.65 | 82.84 | 83.01 | 1,134,668 | -3.99(-4.59%) |
Mar 09, 2023 | 88.00 | 88.95 | 86.49 | 87.00 | 847,499 | -1.21(-1.37%) |
Mar 08, 2023 | 89.19 | 91.03 | 87.74 | 88.21 | 773,249 | -0.98(-1.10%) |
Mar 07, 2023 | 88.71 | 91.00 | 88.27 | 89.19 | 1,184,350 | +0.80(+0.91%) |
Mar 06, 2023 | 92.00 | 92.49 | 87.62 | 88.39 | 2,499,992 | -6.39(-6.74%) |
Mar 03, 2023 | 93.88 | 95.00 | 89.97 | 94.78 | 1,620,195 | +0.37(+0.39%) |
Mar 02, 2023 | 84.84 | 96.89 | 84.14 | 94.41 | 2,349,871 | +5.63(+6.34%) |