Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 98.81 | 99.54 | 98.28 | 98.70 | 25,797,698 | -1.80(-1.79%) |
May 30, 2023 | 99.78 | 100.58 | 99.12 | 100.50 | 12,364,269 | -0.90(-0.89%) |
May 26, 2023 | 102.85 | 103.31 | 101.27 | 101.40 | 12,805,924 | -0.67(-0.65%) |
May 25, 2023 | 102.34 | 102.81 | 101.15 | 102.07 | 14,823,922 | -1.86(-1.79%) |
May 24, 2023 | 103.73 | 104.82 | 103.10 | 103.93 | 16,914,690 | +1.15(+1.12%) |
May 23, 2023 | 102.39 | 104.54 | 102.15 | 102.78 | 14,898,698 | +1.38(+1.36%) |
May 22, 2023 | 102.24 | 103.40 | 101.31 | 101.40 | 13,333,496 | -1.25(-1.21%) |
May 19, 2023 | 102.94 | 103.41 | 102.22 | 102.65 | 13,830,068 | +0.47(+0.46%) |
May 18, 2023 | 100.99 | 102.31 | 100.59 | 102.17 | 12,426,591 | +0.92(+0.91%) |
May 17, 2023 | 99.87 | 101.65 | 99.35 | 101.25 | 14,559,220 | +2.22(+2.24%) |
May 16, 2023 | 101.07 | 101.25 | 98.55 | 99.03 | 15,318,295 | -2.46(-2.43%) |
May 15, 2023 | 101.92 | 102.32 | 101.02 | 101.50 | 14,870,196 | +0.19(+0.19%) |
May 12, 2023 | 101.81 | 102.48 | 100.34 | 101.30 | 13,295,456 | -0.01(-0.01%) |
May 11, 2023 | 101.98 | 102.30 | 100.49 | 101.31 | 17,920,890 | -1.87(-1.81%) |
May 10, 2023 | 105.09 | 105.35 | 102.19 | 103.18 | 15,542,440 | -1.34(-1.28%) |
May 09, 2023 | 103.75 | 105.56 | 103.63 | 104.52 | 11,872,609 | +0.03(+0.03%) |
May 08, 2023 | 105.82 | 106.27 | 104.42 | 104.49 | 11,680,548 | +0.41(+0.40%) |
May 05, 2023 | 103.96 | 104.80 | 102.98 | 104.08 | 15,629,744 | +2.53(+2.49%) |
May 04, 2023 | 103.33 | 104.15 | 101.43 | 101.55 | 17,932,218 | -1.81(-1.75%) |
May 03, 2023 | 104.46 | 105.16 | 103.19 | 103.36 | 16,925,658 | -2.08(-1.97%) |
May 02, 2023 | 109.12 | 109.12 | 104.66 | 105.44 | 25,395,858 | -4.38(-3.99%) |
May 01, 2023 | 111.08 | 112.33 | 109.61 | 109.82 | 18,118,410 | -3.51(-3.10%) |
Apr 28, 2023 | 112.29 | 114.84 | 111.89 | 113.33 | 26,181,440 | +1.45(+1.29%) |
Apr 27, 2023 | 110.73 | 112.06 | 110.02 | 111.89 | 16,984,474 | +1.32(+1.19%) |
Apr 26, 2023 | 111.12 | 112.13 | 109.83 | 110.56 | 16,809,966 | -1.02(-0.92%) |
Apr 25, 2023 | 112.58 | 112.76 | 110.74 | 111.59 | 12,745,428 | -1.61(-1.42%) |
Apr 24, 2023 | 111.01 | 113.85 | 110.97 | 113.20 | 16,529,460 | +2.10(+1.89%) |
Apr 21, 2023 | 111.56 | 111.93 | 110.38 | 111.10 | 14,948,014 | +0.35(+0.32%) |
Apr 20, 2023 | 110.26 | 110.78 | 108.44 | 110.75 | 17,789,334 | -0.89(-0.80%) |
Apr 19, 2023 | 111.17 | 111.95 | 110.87 | 111.64 | 11,153,031 | -0.35(-0.32%) |
Apr 18, 2023 | 109.55 | 112.25 | 109.46 | 111.99 | 18,205,020 | +2.14(+1.95%) |
Apr 17, 2023 | 110.60 | 111.58 | 109.58 | 109.84 | 13,829,917 | -1.29(-1.16%) |
Apr 14, 2023 | 111.00 | 111.72 | 110.25 | 111.14 | 12,040,444 | +0.27(+0.24%) |
Apr 13, 2023 | 109.75 | 110.98 | 109.30 | 110.87 | 12,970,869 | +0.52(+0.47%) |
Apr 12, 2023 | 111.24 | 111.66 | 110.07 | 110.35 | 11,402,080 | -0.12(-0.10%) |
Apr 11, 2023 | 110.09 | 111.28 | 109.54 | 110.47 | 12,277,333 | +0.78(+0.71%) |
Apr 10, 2023 | 109.92 | 111.26 | 109.34 | 109.69 | 13,581,238 | -0.49(-0.44%) |
Apr 06, 2023 | 111.91 | 112.22 | 109.91 | 110.18 | 16,475,336 | -1.86(-1.66%) |
Apr 05, 2023 | 110.47 | 112.05 | 109.47 | 112.04 | 17,513,126 | +1.89(+1.71%) |
Apr 04, 2023 | 111.34 | 111.76 | 109.34 | 110.15 | 17,085,736 | -1.06(-0.96%) |
Apr 03, 2023 | 108.59 | 111.90 | 108.33 | 111.22 | 29,321,560 | +6.20(+5.90%) |
Mar 31, 2023 | 105.04 | 105.51 | 104.43 | 105.02 | 15,055,181 | +0.16(+0.16%) |
Mar 30, 2023 | 104.91 | 104.93 | 103.93 | 104.86 | 12,089,614 | +0.51(+0.49%) |
Mar 29, 2023 | 103.49 | 104.54 | 102.94 | 104.35 | 14,847,140 | +1.76(+1.72%) |
Mar 28, 2023 | 100.98 | 103.09 | 100.74 | 102.59 | 11,534,055 | +1.26(+1.25%) |
Mar 27, 2023 | 100.31 | 101.97 | 99.51 | 101.32 | 15,503,672 | +2.17(+2.19%) |
Mar 24, 2023 | 97.18 | 99.45 | 96.64 | 99.15 | 13,998,298 | +0.11(+0.12%) |
Mar 23, 2023 | 100.90 | 101.84 | 98.10 | 99.03 | 15,020,137 | -1.13(-1.13%) |
Mar 22, 2023 | 102.28 | 102.64 | 100.13 | 100.16 | 15,611,923 | -2.35(-2.29%) |
Mar 21, 2023 | 99.76 | 102.74 | 99.72 | 102.51 | 32,986,794 | +4.40(+4.48%) |
Mar 20, 2023 | 95.41 | 98.14 | 95.29 | 98.11 | 33,457,806 | +2.50(+2.61%) |
Mar 17, 2023 | 96.34 | 97.31 | 94.94 | 95.61 | 45,108,752 | -1.14(-1.18%) |
Mar 16, 2023 | 94.92 | 97.38 | 93.87 | 96.75 | 28,684,308 | -0.56(-0.58%) |
Mar 15, 2023 | 98.47 | 99.79 | 95.98 | 97.32 | 26,871,530 | -5.10(-4.98%) |
Mar 14, 2023 | 101.85 | 104.40 | 100.52 | 102.41 | 19,065,664 | +0.38(+0.38%) |
Mar 13, 2023 | 100.88 | 103.30 | 99.33 | 102.03 | 21,657,738 | -1.19(-1.15%) |
Mar 10, 2023 | 104.92 | 106.33 | 102.61 | 103.22 | 16,493,783 | -1.29(-1.24%) |
Mar 09, 2023 | 106.18 | 107.48 | 104.42 | 104.51 | 13,521,534 | -0.81(-0.77%) |
Mar 08, 2023 | 106.52 | 107.66 | 104.45 | 105.33 | 14,100,229 | -1.56(-1.46%) |
Mar 07, 2023 | 108.03 | 108.38 | 106.47 | 106.89 | 12,027,685 | -2.11(-1.93%) |
Mar 06, 2023 | 107.25 | 109.02 | 107.14 | 108.99 | 14,972,916 | +0.96(+0.89%) |
Mar 03, 2023 | 105.39 | 108.57 | 105.30 | 108.03 | 13,582,195 | +1.35(+1.27%) |
Mar 02, 2023 | 105.93 | 106.97 | 105.51 | 106.69 | 10,796,947 | +0.49(+0.46%) |