Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 112.53 | 113.17 | 109.60 | 109.73 | 615,075 | -3.40(-3.01%) |
May 30, 2023 | 112.27 | 115.81 | 111.29 | 113.13 | 387,161 | +1.95(+1.75%) |
May 26, 2023 | 111.69 | 111.85 | 108.31 | 111.18 | 521,839 | +0.11(+0.10%) |
May 25, 2023 | 111.86 | 112.64 | 108.92 | 111.07 | 527,554 | -1.11(-0.99%) |
May 24, 2023 | 114.31 | 115.57 | 111.44 | 112.18 | 560,050 | -4.38(-3.76%) |
May 23, 2023 | 118.94 | 120.75 | 115.67 | 116.56 | 597,737 | -3.22(-2.69%) |
May 22, 2023 | 116.40 | 119.80 | 115.63 | 119.78 | 600,288 | +4.35(+3.77%) |
May 19, 2023 | 120.81 | 120.90 | 114.03 | 115.43 | 625,537 | -3.57(-3.00%) |
May 18, 2023 | 117.80 | 119.12 | 114.97 | 119.00 | 453,703 | +0.72(+0.61%) |
May 17, 2023 | 113.25 | 119.11 | 111.51 | 118.28 | 734,533 | +5.82(+5.18%) |
May 16, 2023 | 114.39 | 115.21 | 111.46 | 112.46 | 459,968 | -2.99(-2.59%) |
May 15, 2023 | 115.19 | 116.78 | 113.18 | 115.45 | 561,560 | +1.17(+1.02%) |
May 12, 2023 | 117.56 | 117.73 | 112.33 | 114.28 | 570,939 | -3.43(-2.91%) |
May 11, 2023 | 118.00 | 119.48 | 115.56 | 117.71 | 375,136 | -3.09(-2.56%) |
May 10, 2023 | 126.96 | 127.38 | 120.33 | 120.80 | 373,999 | -3.91(-3.14%) |
May 09, 2023 | 126.10 | 127.81 | 124.53 | 124.71 | 354,542 | -2.77(-2.17%) |
May 08, 2023 | 129.43 | 131.65 | 127.18 | 127.48 | 503,033 | +0.95(+0.75%) |
May 05, 2023 | 122.18 | 127.28 | 121.92 | 126.53 | 548,452 | +7.78(+6.55%) |
May 04, 2023 | 114.56 | 118.77 | 111.76 | 118.75 | 1,026,648 | +1.45(+1.24%) |
May 03, 2023 | 120.26 | 122.67 | 116.48 | 117.30 | 806,176 | -4.81(-3.94%) |
May 02, 2023 | 127.13 | 127.34 | 121.93 | 122.11 | 813,606 | -6.11(-4.77%) |
May 01, 2023 | 131.48 | 131.59 | 125.14 | 128.22 | 1,064,324 | -4.88(-3.67%) |
Apr 28, 2023 | 138.16 | 138.16 | 129.12 | 133.10 | 956,008 | +3.19(+2.46%) |
Apr 27, 2023 | 129.42 | 130.57 | 127.73 | 129.91 | 495,148 | +1.72(+1.34%) |
Apr 26, 2023 | 127.14 | 129.54 | 125.47 | 128.19 | 493,935 | -0.78(-0.60%) |
Apr 25, 2023 | 130.86 | 132.69 | 128.51 | 128.97 | 564,270 | -4.28(-3.21%) |
Apr 24, 2023 | 128.83 | 134.26 | 128.83 | 133.25 | 401,521 | +3.75(+2.90%) |
Apr 21, 2023 | 129.12 | 129.90 | 126.74 | 129.50 | 505,016 | +0.67(+0.52%) |
Apr 20, 2023 | 125.90 | 129.74 | 125.04 | 128.83 | 379,279 | +0.47(+0.37%) |
Apr 19, 2023 | 127.17 | 128.51 | 123.90 | 128.36 | 438,241 | -0.57(-0.44%) |
Apr 18, 2023 | 128.13 | 130.60 | 127.19 | 128.93 | 515,357 | +0.82(+0.64%) |
Apr 17, 2023 | 129.82 | 130.74 | 126.59 | 128.11 | 406,383 | +0.31(+0.24%) |
Apr 14, 2023 | 127.35 | 128.85 | 126.63 | 127.80 | 706,879 | +0.14(+0.11%) |
Apr 13, 2023 | 125.88 | 128.41 | 125.26 | 127.66 | 804,934 | +1.64(+1.30%) |
Apr 12, 2023 | 117.51 | 127.54 | 117.01 | 126.02 | 1,798,074 | +13.62(+12.12%) |
Apr 11, 2023 | 111.53 | 113.65 | 111.05 | 112.40 | 872,227 | +0.86(+0.77%) |
Apr 10, 2023 | 106.08 | 111.86 | 105.89 | 111.54 | 427,266 | +4.90(+4.59%) |
Apr 06, 2023 | 111.19 | 111.19 | 106.39 | 106.64 | 681,190 | -4.90(-4.39%) |
Apr 05, 2023 | 113.09 | 113.76 | 106.84 | 111.54 | 899,394 | -3.42(-2.97%) |
Apr 04, 2023 | 123.06 | 123.06 | 113.33 | 114.96 | 636,260 | -7.27(-5.95%) |
Apr 03, 2023 | 125.99 | 127.78 | 120.97 | 122.23 | 589,237 | -3.17(-2.53%) |
Mar 31, 2023 | 123.15 | 126.43 | 123.15 | 125.40 | 701,214 | +3.58(+2.94%) |
Mar 30, 2023 | 122.66 | 123.89 | 120.50 | 121.82 | 425,741 | +1.85(+1.54%) |
Mar 29, 2023 | 118.69 | 121.19 | 117.81 | 119.97 | 468,280 | +3.18(+2.72%) |
Mar 28, 2023 | 115.41 | 118.14 | 115.35 | 116.79 | 438,828 | +1.01(+0.87%) |
Mar 27, 2023 | 114.25 | 117.58 | 112.50 | 115.78 | 706,451 | +4.19(+3.75%) |
Mar 24, 2023 | 112.57 | 112.57 | 109.25 | 111.59 | 738,452 | -4.29(-3.70%) |
Mar 23, 2023 | 115.64 | 119.97 | 113.50 | 115.88 | 636,172 | +0.65(+0.56%) |
Mar 22, 2023 | 121.23 | 122.20 | 114.99 | 115.23 | 947,126 | -5.01(-4.17%) |
Mar 21, 2023 | 115.14 | 120.69 | 113.89 | 120.24 | 1,075,651 | +10.94(+10.01%) |
Mar 20, 2023 | 104.29 | 111.21 | 102.91 | 109.30 | 1,229,664 | +6.36(+6.18%) |
Mar 17, 2023 | 117.01 | 118.61 | 101.44 | 102.94 | 2,080,904 | -14.55(-12.38%) |
Mar 16, 2023 | 115.42 | 117.94 | 113.11 | 117.49 | 797,580 | -0.71(-0.60%) |
Mar 15, 2023 | 122.34 | 123.27 | 115.66 | 118.20 | 973,109 | -9.13(-7.17%) |
Mar 14, 2023 | 121.54 | 131.99 | 121.50 | 127.33 | 1,385,561 | +10.83(+9.30%) |
Mar 13, 2023 | 128.41 | 128.41 | 115.81 | 116.50 | 2,341,152 | -15.63(-11.83%) |
Mar 10, 2023 | 143.44 | 143.44 | 131.11 | 132.13 | 1,250,724 | -11.85(-8.23%) |
Mar 09, 2023 | 149.45 | 151.95 | 143.94 | 143.98 | 683,208 | -6.02(-4.01%) |
Mar 08, 2023 | 147.99 | 152.50 | 145.03 | 150.00 | 974,519 | +2.30(+1.56%) |
Mar 07, 2023 | 148.78 | 152.00 | 147.70 | 147.70 | 1,205,939 | -0.58(-0.39%) |
Mar 06, 2023 | 143.84 | 148.69 | 143.44 | 148.28 | 1,007,713 | +5.35(+3.74%) |
Mar 03, 2023 | 137.85 | 143.66 | 136.01 | 142.93 | 863,295 | +5.89(+4.30%) |
Mar 02, 2023 | 133.23 | 138.26 | 133.23 | 137.04 | 484,315 | +1.72(+1.27%) |