Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 107.13 | 107.64 | 105.23 | 105.36 | 3,984,679 | -2.15(-2.00%) |
May 30, 2023 | 106.03 | 107.62 | 105.43 | 107.50 | 1,655,112 | +1.10(+1.03%) |
May 26, 2023 | 107.64 | 107.99 | 105.53 | 106.40 | 1,747,021 | -1.47(-1.36%) |
May 25, 2023 | 109.35 | 110.33 | 107.54 | 107.87 | 2,072,804 | -2.29(-2.08%) |
May 24, 2023 | 112.18 | 112.80 | 110.11 | 110.16 | 1,846,105 | -2.78(-2.46%) |
May 23, 2023 | 114.80 | 115.22 | 112.56 | 112.94 | 1,902,514 | -1.78(-1.55%) |
May 22, 2023 | 114.15 | 115.20 | 113.95 | 114.72 | 1,625,590 | +0.30(+0.26%) |
May 19, 2023 | 116.41 | 116.56 | 114.39 | 114.42 | 2,087,210 | -1.08(-0.93%) |
May 18, 2023 | 115.20 | 115.67 | 114.12 | 115.50 | 1,556,796 | -0.11(-0.09%) |
May 17, 2023 | 113.66 | 116.06 | 113.39 | 115.60 | 1,769,612 | +2.13(+1.88%) |
May 16, 2023 | 114.65 | 114.72 | 113.11 | 113.48 | 1,231,870 | -1.09(-0.95%) |
May 15, 2023 | 115.16 | 115.20 | 113.86 | 114.56 | 2,207,503 | -0.32(-0.28%) |
May 12, 2023 | 115.74 | 116.22 | 114.35 | 114.89 | 1,739,350 | -0.07(-0.06%) |
May 11, 2023 | 113.67 | 115.12 | 113.11 | 114.95 | 1,781,721 | +0.64(+0.56%) |
May 10, 2023 | 115.18 | 116.03 | 113.16 | 114.31 | 1,691,038 | -0.73(-0.63%) |
May 09, 2023 | 112.24 | 115.20 | 112.17 | 115.04 | 2,002,397 | +2.23(+1.98%) |
May 08, 2023 | 112.61 | 113.52 | 111.83 | 112.81 | 1,362,769 | +0.38(+0.34%) |
May 05, 2023 | 112.17 | 114.62 | 112.17 | 112.43 | 2,310,697 | +1.66(+1.50%) |
May 04, 2023 | 106.83 | 111.45 | 106.38 | 110.77 | 3,514,281 | +2.45(+2.26%) |
May 03, 2023 | 109.77 | 109.77 | 107.85 | 108.32 | 3,067,365 | -0.86(-0.79%) |
May 02, 2023 | 111.84 | 112.04 | 107.40 | 109.18 | 2,289,697 | -3.37(-3.00%) |
May 01, 2023 | 112.25 | 113.90 | 112.10 | 112.55 | 1,223,716 | +0.10(+0.09%) |
Apr 28, 2023 | 112.47 | 113.34 | 112.07 | 112.46 | 2,294,375 | +0.50(+0.44%) |
Apr 27, 2023 | 110.61 | 112.41 | 110.38 | 111.96 | 1,189,440 | +1.16(+1.04%) |
Apr 26, 2023 | 110.87 | 112.31 | 110.20 | 110.81 | 1,195,818 | -0.82(-0.74%) |
Apr 25, 2023 | 111.91 | 112.81 | 111.06 | 111.63 | 991,289 | -0.96(-0.85%) |
Apr 24, 2023 | 112.54 | 114.02 | 112.45 | 112.59 | 1,064,798 | +0.12(+0.10%) |
Apr 21, 2023 | 113.37 | 113.73 | 112.41 | 112.47 | 1,548,100 | -1.56(-1.36%) |
Apr 20, 2023 | 114.97 | 119.00 | 113.75 | 114.03 | 3,258,419 | +0.84(+0.75%) |
Apr 19, 2023 | 111.50 | 113.48 | 110.51 | 113.19 | 2,020,071 | +2.30(+2.08%) |
Apr 18, 2023 | 111.71 | 112.13 | 110.12 | 110.88 | 1,910,925 | -0.73(-0.65%) |
Apr 17, 2023 | 109.14 | 111.63 | 108.24 | 111.61 | 2,275,588 | +2.68(+2.46%) |
Apr 14, 2023 | 111.03 | 111.83 | 108.09 | 108.93 | 2,354,797 | -1.92(-1.73%) |
Apr 13, 2023 | 110.85 | 111.58 | 109.78 | 110.85 | 2,974,635 | -1.91(-1.70%) |
Apr 12, 2023 | 113.07 | 114.53 | 112.35 | 112.77 | 1,417,544 | -0.02(-0.02%) |
Apr 11, 2023 | 112.46 | 113.66 | 111.84 | 112.79 | 1,093,422 | -0.01(-0.01%) |
Apr 10, 2023 | 112.02 | 112.89 | 111.91 | 112.80 | 1,018,576 | +0.87(+0.77%) |
Apr 06, 2023 | 112.08 | 113.27 | 111.52 | 111.93 | 1,456,006 | +0.33(+0.30%) |
Apr 05, 2023 | 108.50 | 112.17 | 107.97 | 111.60 | 1,437,649 | +1.66(+1.51%) |
Apr 04, 2023 | 111.18 | 111.70 | 108.41 | 109.94 | 1,463,699 | -1.05(-0.95%) |
Apr 03, 2023 | 109.46 | 112.02 | 109.00 | 110.99 | 2,451,529 | +3.34(+3.10%) |
Mar 31, 2023 | 106.83 | 108.10 | 106.72 | 107.65 | 1,956,963 | +1.67(+1.58%) |
Mar 30, 2023 | 107.10 | 107.25 | 104.92 | 105.98 | 1,363,018 | -0.59(-0.56%) |
Mar 29, 2023 | 104.52 | 106.72 | 104.00 | 106.57 | 2,329,965 | +3.26(+3.16%) |
Mar 28, 2023 | 103.26 | 104.26 | 102.64 | 103.31 | 1,631,815 | -0.63(-0.61%) |
Mar 27, 2023 | 104.49 | 104.92 | 103.06 | 103.94 | 1,823,480 | +1.36(+1.33%) |
Mar 24, 2023 | 101.33 | 102.61 | 100.25 | 102.58 | 2,978,024 | +0.01(+0.01%) |
Mar 23, 2023 | 105.34 | 105.56 | 102.24 | 102.57 | 2,202,577 | -2.87(-2.72%) |
Mar 22, 2023 | 109.11 | 109.79 | 105.41 | 105.43 | 1,910,891 | -3.90(-3.56%) |
Mar 21, 2023 | 108.01 | 110.81 | 107.27 | 109.33 | 2,652,714 | +3.25(+3.06%) |
Mar 20, 2023 | 102.78 | 107.00 | 102.78 | 106.08 | 3,078,080 | +3.97(+3.89%) |
Mar 17, 2023 | 107.62 | 107.85 | 101.34 | 102.11 | 9,626,957 | -6.79(-6.24%) |
Mar 16, 2023 | 107.13 | 109.51 | 105.65 | 108.90 | 2,808,084 | +1.45(+1.35%) |
Mar 15, 2023 | 107.99 | 108.58 | 104.78 | 107.45 | 2,909,469 | -3.64(-3.28%) |
Mar 14, 2023 | 113.77 | 114.64 | 109.71 | 111.10 | 2,587,610 | +0.17(+0.16%) |
Mar 13, 2023 | 112.64 | 113.82 | 110.55 | 110.92 | 3,302,285 | -3.90(-3.40%) |
Mar 10, 2023 | 115.29 | 117.25 | 114.32 | 114.83 | 2,037,870 | -1.17(-1.01%) |
Mar 09, 2023 | 118.98 | 119.03 | 115.06 | 115.99 | 1,700,266 | -2.91(-2.45%) |
Mar 08, 2023 | 121.63 | 121.63 | 117.70 | 118.91 | 1,878,449 | -2.12(-1.75%) |
Mar 07, 2023 | 124.06 | 124.06 | 121.00 | 121.02 | 1,257,895 | -2.93(-2.37%) |
Mar 06, 2023 | 124.82 | 125.79 | 123.68 | 123.96 | 1,412,221 | -0.52(-0.41%) |
Mar 03, 2023 | 122.78 | 124.47 | 121.99 | 124.47 | 1,639,146 | +1.80(+1.46%) |
Mar 02, 2023 | 123.27 | 123.37 | 121.88 | 122.68 | 1,780,871 | -1.29(-1.04%) |