Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.99 | 79.55 | 71.47 | 71.75 | 22,168,596 | -38.70(-35.04%) |
May 30, 2023 | 110.58 | 110.81 | 108.53 | 110.45 | 2,264,463 | +0.05(+0.04%) |
May 26, 2023 | 109.19 | 110.45 | 108.05 | 110.40 | 1,466,090 | +0.52(+0.48%) |
May 25, 2023 | 112.78 | 112.78 | 109.61 | 109.88 | 1,321,706 | -3.55(-3.13%) |
May 24, 2023 | 115.67 | 115.67 | 113.16 | 113.43 | 880,201 | -1.53(-1.33%) |
May 23, 2023 | 115.77 | 117.13 | 113.96 | 114.95 | 1,412,615 | -2.62(-2.23%) |
May 22, 2023 | 116.38 | 118.00 | 115.86 | 117.57 | 1,135,048 | +2.00(+1.73%) |
May 19, 2023 | 118.72 | 119.34 | 115.26 | 115.58 | 978,232 | -4.01(-3.35%) |
May 18, 2023 | 119.36 | 120.20 | 117.43 | 119.58 | 758,826 | -0.61(-0.51%) |
May 17, 2023 | 115.81 | 120.81 | 115.81 | 120.19 | 1,209,481 | +4.69(+4.06%) |
May 16, 2023 | 118.54 | 118.89 | 115.49 | 115.51 | 1,031,967 | -4.54(-3.78%) |
May 15, 2023 | 120.81 | 120.81 | 118.62 | 120.04 | 986,125 | -0.90(-0.74%) |
May 12, 2023 | 122.76 | 122.76 | 119.72 | 120.94 | 767,148 | -1.29(-1.06%) |
May 11, 2023 | 123.07 | 123.46 | 121.38 | 122.23 | 687,119 | -1.60(-1.30%) |
May 10, 2023 | 125.32 | 125.32 | 122.65 | 123.83 | 762,943 | +0.28(+0.22%) |
May 09, 2023 | 123.44 | 124.60 | 122.11 | 123.56 | 766,426 | -0.23(-0.18%) |
May 08, 2023 | 122.01 | 123.94 | 120.93 | 123.78 | 882,289 | +1.95(+1.60%) |
May 05, 2023 | 120.12 | 122.02 | 120.06 | 121.84 | 762,207 | +3.47(+2.94%) |
May 04, 2023 | 121.41 | 121.74 | 118.34 | 118.36 | 1,160,906 | -3.50(-2.88%) |
May 03, 2023 | 122.55 | 124.30 | 121.86 | 121.87 | 1,073,571 | -0.31(-0.26%) |
May 02, 2023 | 123.81 | 123.81 | 119.78 | 122.18 | 871,978 | -1.33(-1.08%) |
May 01, 2023 | 123.63 | 124.53 | 123.23 | 123.51 | 662,904 | -0.06(-0.05%) |
Apr 28, 2023 | 122.95 | 124.13 | 122.35 | 123.57 | 685,845 | +0.62(+0.50%) |
Apr 27, 2023 | 119.90 | 123.12 | 119.90 | 122.95 | 847,131 | +2.53(+2.10%) |
Apr 26, 2023 | 120.98 | 122.47 | 119.81 | 120.42 | 1,199,583 | -1.43(-1.17%) |
Apr 25, 2023 | 124.94 | 124.94 | 121.82 | 121.85 | 948,755 | -3.00(-2.40%) |
Apr 24, 2023 | 125.73 | 126.00 | 123.94 | 124.85 | 829,185 | -1.36(-1.08%) |
Apr 21, 2023 | 127.36 | 127.87 | 125.87 | 126.21 | 1,160,325 | -0.16(-0.12%) |
Apr 20, 2023 | 125.83 | 127.20 | 125.51 | 126.36 | 1,157,809 | +0.26(+0.20%) |
Apr 19, 2023 | 124.49 | 126.67 | 124.25 | 126.11 | 1,962,363 | +1.44(+1.15%) |
Apr 18, 2023 | 125.50 | 126.68 | 124.63 | 124.67 | 1,153,599 | -0.22(-0.17%) |
Apr 17, 2023 | 122.04 | 125.02 | 121.84 | 124.89 | 1,458,841 | +3.22(+2.65%) |
Apr 14, 2023 | 121.94 | 122.89 | 120.54 | 121.67 | 857,203 | +0.34(+0.28%) |
Apr 13, 2023 | 117.40 | 122.22 | 117.29 | 121.32 | 1,562,669 | +3.36(+2.85%) |
Apr 12, 2023 | 119.68 | 119.95 | 116.90 | 117.97 | 1,086,518 | -0.82(-0.69%) |
Apr 11, 2023 | 117.63 | 119.83 | 117.16 | 118.78 | 1,217,112 | +1.74(+1.49%) |
Apr 10, 2023 | 116.75 | 118.16 | 116.60 | 117.04 | 944,975 | -0.29(-0.25%) |
Apr 06, 2023 | 116.74 | 117.64 | 116.44 | 117.33 | 1,059,283 | +0.47(+0.40%) |
Apr 05, 2023 | 117.64 | 118.18 | 116.26 | 116.87 | 922,093 | -1.10(-0.93%) |
Apr 04, 2023 | 119.29 | 119.81 | 115.93 | 117.97 | 926,330 | -1.31(-1.10%) |
Apr 03, 2023 | 118.49 | 119.93 | 118.10 | 119.28 | 1,518,434 | +1.05(+0.89%) |
Mar 31, 2023 | 116.57 | 118.36 | 116.32 | 118.23 | 1,058,667 | +2.92(+2.53%) |
Mar 30, 2023 | 115.73 | 116.27 | 114.83 | 115.31 | 1,407,229 | +1.03(+0.90%) |
Mar 29, 2023 | 113.09 | 114.30 | 111.57 | 114.28 | 1,410,847 | +1.76(+1.56%) |
Mar 28, 2023 | 111.44 | 113.41 | 111.44 | 112.52 | 1,078,007 | +0.97(+0.87%) |
Mar 27, 2023 | 108.84 | 112.57 | 108.84 | 111.55 | 1,781,141 | +3.80(+3.53%) |
Mar 24, 2023 | 107.86 | 108.11 | 106.02 | 107.75 | 2,067,472 | -0.30(-0.28%) |
Mar 23, 2023 | 110.64 | 111.05 | 107.23 | 108.05 | 2,147,158 | -2.39(-2.17%) |
Mar 22, 2023 | 116.41 | 116.59 | 110.41 | 110.44 | 2,119,912 | -6.02(-5.17%) |
Mar 21, 2023 | 116.58 | 117.46 | 115.82 | 116.46 | 1,326,607 | +1.08(+0.94%) |
Mar 20, 2023 | 116.00 | 117.39 | 114.41 | 115.38 | 1,998,587 | -0.70(-0.60%) |
Mar 17, 2023 | 118.62 | 118.62 | 114.61 | 116.08 | 4,459,139 | -2.56(-2.16%) |
Mar 16, 2023 | 117.27 | 119.45 | 116.57 | 118.64 | 1,966,402 | +0.25(+0.21%) |
Mar 15, 2023 | 116.61 | 119.34 | 116.56 | 118.39 | 1,896,248 | +0.07(+0.06%) |
Mar 14, 2023 | 121.73 | 122.63 | 117.69 | 118.32 | 2,212,324 | -2.59(-2.14%) |
Mar 13, 2023 | 122.75 | 124.02 | 120.65 | 120.90 | 2,074,615 | -3.58(-2.87%) |
Mar 10, 2023 | 125.53 | 126.92 | 123.94 | 124.48 | 1,459,599 | -1.74(-1.38%) |
Mar 09, 2023 | 129.09 | 129.97 | 126.14 | 126.22 | 1,367,753 | -2.31(-1.80%) |
Mar 08, 2023 | 129.66 | 129.83 | 127.30 | 128.53 | 1,487,984 | -1.44(-1.11%) |
Mar 07, 2023 | 131.55 | 131.67 | 129.79 | 129.97 | 1,116,588 | -1.40(-1.07%) |
Mar 06, 2023 | 135.18 | 135.36 | 131.35 | 131.37 | 1,652,762 | -3.26(-2.42%) |
Mar 03, 2023 | 135.78 | 136.36 | 133.55 | 134.63 | 1,962,190 | -0.71(-0.52%) |
Mar 02, 2023 | 134.34 | 135.76 | 133.31 | 135.34 | 1,626,776 | +0.38(+0.28%) |