Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 103.97 | 104.10 | 101.68 | 102.47 | 4,272,452 | -1.50(-1.44%) |
May 30, 2023 | 102.45 | 104.08 | 102.17 | 103.98 | 1,550,233 | +2.01(+1.97%) |
May 26, 2023 | 100.28 | 102.18 | 99.64 | 101.97 | 1,401,007 | +2.43(+2.44%) |
May 25, 2023 | 99.63 | 100.65 | 99.19 | 99.54 | 1,098,589 | +0.28(+0.28%) |
May 24, 2023 | 100.72 | 100.94 | 98.59 | 99.26 | 1,271,822 | -2.12(-2.09%) |
May 23, 2023 | 102.18 | 103.64 | 101.36 | 101.38 | 1,114,694 | -0.78(-0.77%) |
May 22, 2023 | 101.99 | 102.91 | 100.97 | 102.17 | 722,406 | +0.22(+0.21%) |
May 19, 2023 | 102.78 | 102.89 | 101.02 | 101.95 | 1,010,863 | -1.03(-1.00%) |
May 18, 2023 | 100.44 | 103.07 | 100.40 | 102.98 | 1,003,594 | +2.15(+2.13%) |
May 17, 2023 | 100.28 | 101.19 | 99.45 | 100.83 | 1,050,467 | +1.28(+1.29%) |
May 16, 2023 | 100.82 | 101.33 | 99.53 | 99.55 | 945,463 | -2.09(-2.06%) |
May 15, 2023 | 100.77 | 102.33 | 100.61 | 101.64 | 1,413,803 | +0.94(+0.93%) |
May 12, 2023 | 101.98 | 102.08 | 99.55 | 100.70 | 1,006,540 | -0.71(-0.70%) |
May 11, 2023 | 101.36 | 101.55 | 100.33 | 101.41 | 1,102,489 | +0.20(+0.19%) |
May 10, 2023 | 103.28 | 103.45 | 99.87 | 101.22 | 1,332,464 | +0.66(+0.65%) |
May 09, 2023 | 100.41 | 101.50 | 99.83 | 100.56 | 989,641 | -1.13(-1.11%) |
May 08, 2023 | 103.24 | 103.37 | 100.92 | 101.69 | 1,034,238 | -1.08(-1.05%) |
May 05, 2023 | 102.71 | 103.01 | 100.99 | 102.77 | 1,587,037 | +1.72(+1.70%) |
May 04, 2023 | 101.14 | 101.24 | 98.86 | 101.05 | 1,596,000 | -0.09(-0.09%) |
May 03, 2023 | 101.36 | 103.83 | 100.89 | 101.14 | 1,699,868 | -0.28(-0.27%) |
May 02, 2023 | 105.97 | 106.32 | 99.97 | 101.41 | 1,935,511 | -5.03(-4.73%) |
May 01, 2023 | 107.80 | 108.54 | 106.03 | 106.44 | 1,965,289 | -0.98(-0.91%) |
Apr 28, 2023 | 106.13 | 107.89 | 105.68 | 107.42 | 1,191,178 | +1.43(+1.35%) |
Apr 27, 2023 | 104.53 | 106.10 | 104.40 | 105.98 | 858,547 | +2.28(+2.19%) |
Apr 26, 2023 | 104.03 | 106.03 | 103.50 | 103.71 | 1,111,485 | -0.86(-0.82%) |
Apr 25, 2023 | 107.41 | 107.56 | 104.50 | 104.57 | 1,099,244 | -3.01(-2.80%) |
Apr 24, 2023 | 107.19 | 107.84 | 106.41 | 107.58 | 795,562 | +0.52(+0.48%) |
Apr 21, 2023 | 107.06 | 107.27 | 105.52 | 107.06 | 868,802 | -0.17(-0.16%) |
Apr 20, 2023 | 106.82 | 107.59 | 106.48 | 107.24 | 1,013,139 | -0.60(-0.56%) |
Apr 19, 2023 | 108.06 | 108.61 | 107.43 | 107.84 | 1,387,392 | -0.62(-0.57%) |
Apr 18, 2023 | 109.15 | 109.15 | 107.03 | 108.46 | 1,217,364 | -0.36(-0.33%) |
Apr 17, 2023 | 107.45 | 109.11 | 107.38 | 108.82 | 1,057,936 | +0.52(+0.48%) |
Apr 14, 2023 | 108.29 | 109.49 | 107.16 | 108.31 | 1,267,310 | +0.75(+0.69%) |
Apr 13, 2023 | 106.03 | 107.88 | 104.81 | 107.56 | 1,239,744 | +1.98(+1.88%) |
Apr 12, 2023 | 109.49 | 110.23 | 105.26 | 105.58 | 1,259,601 | -2.39(-2.21%) |
Apr 11, 2023 | 106.79 | 108.87 | 106.24 | 107.97 | 1,443,109 | +2.27(+2.14%) |
Apr 10, 2023 | 104.70 | 106.01 | 104.08 | 105.71 | 1,035,020 | +1.26(+1.21%) |
Apr 06, 2023 | 104.70 | 105.11 | 103.92 | 104.44 | 1,023,538 | -0.35(-0.34%) |
Apr 05, 2023 | 104.89 | 105.57 | 104.00 | 104.80 | 870,884 | -0.97(-0.91%) |
Apr 04, 2023 | 107.90 | 108.47 | 105.51 | 105.76 | 1,155,308 | -1.67(-1.56%) |
Apr 03, 2023 | 107.40 | 108.01 | 106.70 | 107.44 | 1,922,235 | -0.53(-0.49%) |
Mar 31, 2023 | 106.54 | 108.12 | 106.15 | 107.96 | 1,227,240 | +2.42(+2.29%) |
Mar 30, 2023 | 107.10 | 107.46 | 105.24 | 105.54 | 881,618 | -0.27(-0.25%) |
Mar 29, 2023 | 105.18 | 105.95 | 104.60 | 105.81 | 1,064,963 | +2.42(+2.34%) |
Mar 28, 2023 | 103.65 | 104.75 | 102.80 | 103.39 | 1,573,850 | -0.42(-0.40%) |
Mar 27, 2023 | 105.87 | 105.95 | 103.45 | 103.81 | 1,487,188 | -1.04(-0.99%) |
Mar 24, 2023 | 103.42 | 105.06 | 101.85 | 104.86 | 1,335,574 | +0.77(+0.73%) |
Mar 23, 2023 | 104.04 | 106.63 | 103.23 | 104.09 | 1,337,301 | +0.69(+0.67%) |
Mar 22, 2023 | 105.48 | 106.94 | 103.02 | 103.40 | 2,333,586 | -2.25(-2.13%) |
Mar 21, 2023 | 104.10 | 106.19 | 104.00 | 105.65 | 2,607,284 | +2.78(+2.70%) |
Mar 20, 2023 | 103.48 | 104.14 | 101.68 | 102.87 | 2,965,469 | -0.57(-0.55%) |
Mar 17, 2023 | 103.85 | 104.23 | 101.87 | 103.44 | 8,039,275 | +0.02(+0.02%) |
Mar 16, 2023 | 101.24 | 105.26 | 100.64 | 103.42 | 2,497,511 | +1.43(+1.40%) |
Mar 15, 2023 | 98.99 | 103.97 | 98.08 | 102.00 | 3,011,508 | +0.09(+0.08%) |
Mar 14, 2023 | 104.30 | 104.42 | 99.56 | 101.91 | 2,905,510 | +1.10(+1.09%) |
Mar 13, 2023 | 98.31 | 103.04 | 96.66 | 100.81 | 4,413,397 | +1.52(+1.53%) |
Mar 10, 2023 | 104.00 | 104.03 | 98.75 | 99.29 | 3,211,834 | -5.95(-5.65%) |
Mar 09, 2023 | 106.65 | 109.23 | 104.93 | 105.23 | 1,781,233 | -1.26(-1.18%) |
Mar 08, 2023 | 105.63 | 106.88 | 105.16 | 106.49 | 1,064,232 | +1.31(+1.24%) |
Mar 07, 2023 | 108.37 | 108.65 | 104.89 | 105.19 | 1,729,956 | -3.14(-2.90%) |
Mar 06, 2023 | 108.25 | 109.09 | 107.06 | 108.33 | 1,833,780 | +1.04(+0.97%) |
Mar 03, 2023 | 106.07 | 107.78 | 105.58 | 107.29 | 1,202,032 | +2.20(+2.10%) |
Mar 02, 2023 | 103.83 | 105.31 | 102.94 | 105.08 | 1,137,197 | +0.03(+0.03%) |