Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 105.99 | 106.25 | 101.79 | 102.45 | 1,102,178 | -4.43(-4.14%) |
May 30, 2023 | 109.97 | 109.97 | 106.55 | 106.88 | 451,079 | -3.39(-3.07%) |
May 26, 2023 | 110.85 | 111.52 | 109.55 | 110.27 | 311,195 | +0.25(+0.22%) |
May 25, 2023 | 111.08 | 112.00 | 108.11 | 110.02 | 493,471 | -2.04(-1.82%) |
May 24, 2023 | 113.57 | 113.61 | 111.65 | 112.06 | 349,983 | -2.03(-1.78%) |
May 23, 2023 | 113.95 | 115.72 | 113.26 | 114.09 | 336,777 | -0.41(-0.35%) |
May 22, 2023 | 114.51 | 115.61 | 114.08 | 114.50 | 384,804 | +0.22(+0.20%) |
May 19, 2023 | 116.05 | 116.82 | 114.21 | 114.27 | 333,325 | -0.81(-0.71%) |
May 18, 2023 | 113.26 | 115.27 | 112.41 | 115.09 | 354,213 | +1.17(+1.03%) |
May 17, 2023 | 112.09 | 114.50 | 111.32 | 113.92 | 343,644 | +2.70(+2.43%) |
May 16, 2023 | 112.59 | 112.59 | 111.04 | 111.22 | 372,896 | -2.06(-1.82%) |
May 15, 2023 | 113.33 | 114.11 | 112.21 | 113.28 | 278,753 | +0.81(+0.72%) |
May 12, 2023 | 112.01 | 112.77 | 111.15 | 112.47 | 242,660 | +1.05(+0.94%) |
May 11, 2023 | 111.83 | 113.02 | 110.66 | 111.42 | 419,046 | -1.91(-1.68%) |
May 10, 2023 | 117.62 | 117.85 | 112.12 | 113.33 | 530,355 | -2.75(-2.37%) |
May 09, 2023 | 114.32 | 116.78 | 114.12 | 116.08 | 384,192 | -0.48(-0.41%) |
May 08, 2023 | 120.40 | 120.73 | 116.11 | 116.56 | 543,462 | -2.61(-2.19%) |
May 05, 2023 | 118.51 | 120.83 | 116.06 | 119.17 | 577,769 | +4.39(+3.83%) |
May 04, 2023 | 114.84 | 119.73 | 110.37 | 114.78 | 986,530 | +4.51(+4.09%) |
May 03, 2023 | 110.79 | 113.11 | 110.08 | 110.27 | 992,697 | -0.08(-0.07%) |
May 02, 2023 | 109.23 | 110.55 | 107.22 | 110.35 | 766,089 | -1.04(-0.94%) |
May 01, 2023 | 111.22 | 111.91 | 110.37 | 111.39 | 496,895 | -0.40(-0.36%) |
Apr 28, 2023 | 109.43 | 111.84 | 109.16 | 111.80 | 431,436 | +2.45(+2.24%) |
Apr 27, 2023 | 108.02 | 109.44 | 107.02 | 109.35 | 387,811 | +2.24(+2.09%) |
Apr 26, 2023 | 108.09 | 109.10 | 106.85 | 107.11 | 489,532 | -1.50(-1.38%) |
Apr 25, 2023 | 111.69 | 112.06 | 108.44 | 108.61 | 350,526 | -5.17(-4.54%) |
Apr 24, 2023 | 113.02 | 113.81 | 112.17 | 113.78 | 278,422 | +1.45(+1.30%) |
Apr 21, 2023 | 112.99 | 113.43 | 111.44 | 112.33 | 359,224 | -1.44(-1.26%) |
Apr 20, 2023 | 114.86 | 115.33 | 113.07 | 113.76 | 330,886 | -2.41(-2.07%) |
Apr 19, 2023 | 116.08 | 116.61 | 114.67 | 116.17 | 299,866 | -0.61(-0.52%) |
Apr 18, 2023 | 116.88 | 117.37 | 115.23 | 116.78 | 359,422 | +0.53(+0.46%) |
Apr 17, 2023 | 114.86 | 116.43 | 114.70 | 116.25 | 313,435 | +0.19(+0.16%) |
Apr 14, 2023 | 117.15 | 117.97 | 114.65 | 116.06 | 308,687 | -0.79(-0.67%) |
Apr 13, 2023 | 114.84 | 117.56 | 114.06 | 116.84 | 427,776 | +1.35(+1.17%) |
Apr 12, 2023 | 117.11 | 117.81 | 115.39 | 115.50 | 650,826 | +1.64(+1.44%) |
Apr 11, 2023 | 113.78 | 114.83 | 113.39 | 113.86 | 475,293 | +0.36(+0.32%) |
Apr 10, 2023 | 111.95 | 114.34 | 111.47 | 113.50 | 436,418 | +2.53(+2.28%) |
Apr 06, 2023 | 111.72 | 111.82 | 109.61 | 110.97 | 696,246 | -1.62(-1.44%) |
Apr 05, 2023 | 110.26 | 112.81 | 109.70 | 112.59 | 693,476 | +0.70(+0.62%) |
Apr 04, 2023 | 114.11 | 114.36 | 111.42 | 111.89 | 499,618 | -3.46(-3.00%) |
Apr 03, 2023 | 114.96 | 117.32 | 114.09 | 115.35 | 406,007 | +1.40(+1.23%) |
Mar 31, 2023 | 112.32 | 114.43 | 111.82 | 113.96 | 474,028 | +2.27(+2.03%) |
Mar 30, 2023 | 113.09 | 113.51 | 110.98 | 111.69 | 523,221 | +0.01(+0.01%) |
Mar 29, 2023 | 113.27 | 113.74 | 111.14 | 111.68 | 428,689 | +0.30(+0.26%) |
Mar 28, 2023 | 108.51 | 111.64 | 108.33 | 111.38 | 695,589 | +2.71(+2.50%) |
Mar 27, 2023 | 108.08 | 109.96 | 107.06 | 108.67 | 796,951 | +1.88(+1.76%) |
Mar 24, 2023 | 104.23 | 106.91 | 103.64 | 106.79 | 434,956 | +1.55(+1.48%) |
Mar 23, 2023 | 105.31 | 107.83 | 104.44 | 105.24 | 570,304 | +0.50(+0.48%) |
Mar 22, 2023 | 107.86 | 108.39 | 104.72 | 104.74 | 496,802 | -3.16(-2.93%) |
Mar 21, 2023 | 109.01 | 109.09 | 107.21 | 107.90 | 389,522 | +2.26(+2.14%) |
Mar 20, 2023 | 104.32 | 106.79 | 104.15 | 105.64 | 439,192 | +2.94(+2.86%) |
Mar 17, 2023 | 104.25 | 104.96 | 102.48 | 102.71 | 841,375 | -2.57(-2.44%) |
Mar 16, 2023 | 102.71 | 105.56 | 101.29 | 105.28 | 507,493 | +1.19(+1.14%) |
Mar 15, 2023 | 104.18 | 104.90 | 101.95 | 104.09 | 677,445 | -3.50(-3.25%) |
Mar 14, 2023 | 109.00 | 110.48 | 106.13 | 107.59 | 403,565 | +0.95(+0.89%) |
Mar 13, 2023 | 102.80 | 108.52 | 100.85 | 106.64 | 684,534 | -1.87(-1.72%) |
Mar 10, 2023 | 111.14 | 111.50 | 107.61 | 108.50 | 654,378 | -3.23(-2.89%) |
Mar 09, 2023 | 116.75 | 117.06 | 111.45 | 111.74 | 705,592 | -4.68(-4.02%) |
Mar 08, 2023 | 115.76 | 116.92 | 114.96 | 116.41 | 422,933 | +0.88(+0.77%) |
Mar 07, 2023 | 118.59 | 118.89 | 115.07 | 115.53 | 420,683 | -3.02(-2.55%) |
Mar 06, 2023 | 121.96 | 122.08 | 117.71 | 118.55 | 493,622 | -3.85(-3.15%) |
Mar 03, 2023 | 120.90 | 122.91 | 119.78 | 122.40 | 499,701 | +1.95(+1.62%) |
Mar 02, 2023 | 118.25 | 120.76 | 117.42 | 120.45 | 468,365 | +0.87(+0.73%) |