Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 101.91 | 102.08 | 101.13 | 101.83 | 243,130 | -0.66(-0.64%) |
May 30, 2023 | 103.06 | 103.06 | 102.00 | 102.49 | 171,339 | -0.51(-0.50%) |
May 26, 2023 | 102.61 | 103.03 | 102.50 | 103.00 | 104,699 | +0.79(+0.77%) |
May 25, 2023 | 102.82 | 102.82 | 101.91 | 102.21 | 175,338 | +0.03(+0.03%) |
May 24, 2023 | 103.50 | 103.50 | 102.19 | 102.19 | 1,115,379 | -1.80(-1.73%) |
May 23, 2023 | 104.63 | 104.76 | 103.95 | 103.98 | 147,952 | -1.15(-1.09%) |
May 22, 2023 | 104.91 | 105.26 | 104.88 | 105.13 | 310,510 | +0.28(+0.27%) |
May 19, 2023 | 104.92 | 105.30 | 104.62 | 104.85 | 234,022 | +0.28(+0.26%) |
May 18, 2023 | 104.54 | 104.61 | 103.95 | 104.57 | 178,290 | -0.30(-0.29%) |
May 17, 2023 | 104.63 | 104.97 | 104.05 | 104.88 | 300,851 | +0.55(+0.53%) |
May 16, 2023 | 104.89 | 104.98 | 104.25 | 104.33 | 155,432 | -1.10(-1.05%) |
May 15, 2023 | 104.91 | 105.43 | 104.72 | 105.43 | 275,402 | +0.90(+0.86%) |
May 12, 2023 | 105.00 | 105.22 | 104.04 | 104.53 | 874,545 | -0.45(-0.43%) |
May 11, 2023 | 105.10 | 105.10 | 104.37 | 104.97 | 329,073 | -0.81(-0.76%) |
May 10, 2023 | 106.19 | 106.19 | 105.01 | 105.78 | 132,792 | +0.21(+0.20%) |
May 09, 2023 | 105.30 | 105.73 | 104.97 | 105.57 | 206,311 | -0.72(-0.68%) |
May 08, 2023 | 106.29 | 106.49 | 106.05 | 106.29 | 141,275 | -0.02(-0.02%) |
May 05, 2023 | 105.24 | 106.38 | 105.07 | 106.31 | 146,570 | +1.68(+1.61%) |
May 04, 2023 | 104.61 | 105.02 | 104.37 | 104.63 | 414,514 | +0.17(+0.16%) |
May 03, 2023 | 104.63 | 105.19 | 104.38 | 104.46 | 157,055 | -0.03(-0.03%) |
May 02, 2023 | 104.85 | 104.85 | 103.87 | 104.49 | 188,458 | -0.94(-0.89%) |
May 01, 2023 | 105.50 | 105.84 | 105.20 | 105.43 | 159,053 | -0.09(-0.09%) |
Apr 28, 2023 | 104.81 | 105.58 | 104.69 | 105.52 | 154,705 | +0.43(+0.41%) |
Apr 27, 2023 | 104.33 | 105.14 | 104.07 | 105.10 | 148,573 | +1.64(+1.58%) |
Apr 26, 2023 | 104.06 | 104.06 | 103.29 | 103.46 | 224,494 | +0.12(+0.12%) |
Apr 25, 2023 | 104.48 | 104.48 | 103.30 | 103.34 | 151,384 | -1.91(-1.82%) |
Apr 24, 2023 | 105.11 | 105.25 | 104.91 | 105.25 | 198,933 | +0.20(+0.19%) |
Apr 21, 2023 | 104.93 | 105.34 | 104.27 | 105.05 | 163,233 | -0.19(-0.18%) |
Apr 20, 2023 | 105.13 | 105.55 | 104.99 | 105.24 | 247,541 | -0.27(-0.25%) |
Apr 19, 2023 | 105.45 | 105.65 | 105.30 | 105.50 | 214,814 | -0.75(-0.71%) |
Apr 18, 2023 | 106.45 | 106.51 | 105.97 | 106.26 | 197,229 | +0.15(+0.14%) |
Apr 17, 2023 | 106.12 | 106.12 | 105.57 | 106.10 | 336,305 | -0.09(-0.08%) |
Apr 14, 2023 | 106.75 | 106.88 | 105.74 | 106.19 | 171,940 | -0.53(-0.50%) |
Apr 13, 2023 | 105.89 | 106.76 | 105.87 | 106.72 | 1,529,327 | +1.84(+1.76%) |
Apr 12, 2023 | 105.46 | 105.53 | 104.72 | 104.88 | 137,902 | +0.33(+0.32%) |
Apr 11, 2023 | 104.36 | 104.77 | 104.32 | 104.54 | 162,307 | +0.55(+0.53%) |
Apr 10, 2023 | 103.42 | 103.99 | 102.79 | 103.99 | 156,322 | +0.45(+0.43%) |
Apr 06, 2023 | 103.17 | 103.77 | 102.86 | 103.55 | 213,175 | +0.39(+0.38%) |
Apr 05, 2023 | 103.75 | 103.75 | 102.75 | 103.16 | 191,422 | -1.25(-1.20%) |
Apr 04, 2023 | 104.63 | 104.81 | 104.11 | 104.41 | 162,948 | -0.08(-0.07%) |
Apr 03, 2023 | 104.03 | 104.53 | 103.92 | 104.49 | 204,702 | +0.60(+0.58%) |
Mar 31, 2023 | 103.61 | 104.01 | 103.42 | 103.89 | 299,232 | +0.48(+0.46%) |
Mar 30, 2023 | 103.18 | 103.45 | 102.96 | 103.41 | 492,275 | +1.47(+1.45%) |
Mar 29, 2023 | 101.83 | 101.99 | 101.53 | 101.94 | 333,687 | +1.06(+1.05%) |
Mar 28, 2023 | 100.84 | 101.18 | 100.67 | 100.88 | 440,972 | -0.16(-0.16%) |
Mar 27, 2023 | 100.95 | 101.15 | 100.52 | 101.05 | 143,868 | +0.59(+0.59%) |
Mar 24, 2023 | 100.25 | 100.49 | 99.57 | 100.45 | 137,950 | -0.41(-0.41%) |
Mar 23, 2023 | 101.64 | 102.20 | 100.46 | 100.86 | 167,317 | +0.30(+0.30%) |
Mar 22, 2023 | 100.94 | 102.18 | 100.47 | 100.56 | 135,105 | -0.47(-0.46%) |
Mar 21, 2023 | 101.19 | 101.20 | 100.58 | 101.03 | 139,823 | +0.99(+0.99%) |
Mar 20, 2023 | 99.63 | 100.21 | 99.43 | 100.04 | 116,090 | +1.13(+1.14%) |
Mar 17, 2023 | 99.40 | 99.40 | 98.57 | 98.90 | 135,159 | -1.01(-1.01%) |
Mar 16, 2023 | 98.28 | 99.91 | 97.96 | 99.91 | 166,819 | +1.07(+1.08%) |
Mar 15, 2023 | 98.47 | 98.95 | 97.80 | 98.85 | 307,521 | -2.54(-2.50%) |
Mar 14, 2023 | 101.34 | 101.50 | 100.64 | 101.39 | 190,214 | +1.02(+1.01%) |
Mar 13, 2023 | 99.83 | 101.16 | 99.65 | 100.37 | 192,834 | -0.75(-0.74%) |
Mar 10, 2023 | 102.30 | 102.39 | 100.97 | 101.12 | 261,016 | -1.27(-1.24%) |
Mar 09, 2023 | 103.60 | 103.73 | 102.19 | 102.39 | 165,323 | -1.09(-1.06%) |
Mar 08, 2023 | 103.52 | 103.84 | 103.05 | 103.49 | 647,836 | +0.44(+0.43%) |
Mar 07, 2023 | 104.78 | 104.78 | 102.81 | 103.05 | 140,312 | -1.82(-1.73%) |
Mar 06, 2023 | 105.11 | 105.32 | 104.69 | 104.87 | 163,859 | -0.24(-0.23%) |
Mar 03, 2023 | 104.33 | 105.25 | 104.10 | 105.11 | 144,705 | +1.20(+1.15%) |
Mar 02, 2023 | 103.32 | 103.97 | 103.00 | 103.91 | 202,638 | +0.06(+0.05%) |