Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 878.51 | 878.51 | 862.16 | 875.00 | 2,568 | -23.39(-2.60%) |
May 30, 2023 | 908.97 | 958.00 | 894.81 | 898.39 | 1,367 | -10.56(-1.16%) |
May 26, 2023 | 902.24 | 911.33 | 902.24 | 908.95 | 1,026 | +22.84(+2.58%) |
May 25, 2023 | 876.05 | 888.00 | 875.00 | 886.11 | 1,923 | +6.34(+0.72%) |
May 24, 2023 | 880.35 | 884.43 | 877.00 | 879.77 | 1,654 | -17.23(-1.92%) |
May 23, 2023 | 912.48 | 912.48 | 893.86 | 897.00 | 2,679 | -52.62(-5.54%) |
May 22, 2023 | 952.95 | 957.80 | 948.18 | 949.62 | 1,240 | +2.49(+0.26%) |
May 19, 2023 | 947.87 | 951.50 | 945.00 | 947.13 | 892 | +6.83(+0.73%) |
May 18, 2023 | 949.65 | 954.29 | 928.23 | 940.29 | 888 | -14.03(-1.47%) |
May 17, 2023 | 952.70 | 957.22 | 940.25 | 954.32 | 788 | +4.82(+0.51%) |
May 16, 2023 | 950.89 | 955.02 | 949.50 | 949.50 | 1,727 | -13.40(-1.39%) |
May 15, 2023 | 956.96 | 962.90 | 955.00 | 962.90 | 859 | +2.65(+0.28%) |
May 12, 2023 | 962.31 | 966.03 | 956.00 | 960.25 | 813 | -11.52(-1.19%) |
May 11, 2023 | 964.36 | 979.71 | 959.72 | 971.77 | 1,808 | +15.46(+1.62%) |
May 10, 2023 | 960.72 | 964.88 | 950.67 | 956.30 | 1,030 | -8.78(-0.91%) |
May 09, 2023 | 959.57 | 969.81 | 959.57 | 965.08 | 990 | -10.48(-1.07%) |
May 08, 2023 | 975.88 | 980.62 | 971.41 | 975.56 | 944 | +5.41(+0.56%) |
May 05, 2023 | 959.89 | 972.50 | 959.89 | 970.15 | 774 | +3.90(+0.40%) |
May 04, 2023 | 964.95 | 970.58 | 961.19 | 966.25 | 9,749 | -7.75(-0.80%) |
May 03, 2023 | 975.48 | 979.99 | 966.91 | 974.00 | 4,159 | +13.00(+1.35%) |
May 02, 2023 | 952.04 | 964.15 | 947.57 | 961.00 | 2,263 | +5.77(+0.60%) |
May 01, 2023 | 955.75 | 964.52 | 955.23 | 955.23 | 1,525 | -5.57(-0.58%) |
Apr 28, 2023 | 952.53 | 963.39 | 951.42 | 960.80 | 968 | -15.20(-1.56%) |
Apr 27, 2023 | 981.25 | 981.25 | 965.25 | 976.00 | 3,130 | +15.60(+1.62%) |
Apr 26, 2023 | 960.05 | 973.38 | 957.72 | 960.40 | 2,597 | -10.08(-1.04%) |
Apr 25, 2023 | 981.41 | 981.45 | 965.00 | 970.48 | 2,950 | -25.85(-2.59%) |
Apr 24, 2023 | 996.88 | 998.83 | 995.00 | 996.33 | 32,667 | -3.67(-0.37%) |
Apr 21, 2023 | 987.00 | 1000 | 984.00 | 1000 | 3,308 | +13.40(+1.36%) |
Apr 20, 2023 | 981.55 | 987.00 | 977.19 | 986.60 | 2,040 | +13.96(+1.44%) |
Apr 19, 2023 | 970.42 | 976.50 | 967.20 | 972.64 | 3,195 | +5.64(+0.58%) |
Apr 18, 2023 | 971.34 | 971.34 | 961.17 | 967.00 | 1,167 | +11.22(+1.17%) |
Apr 17, 2023 | 961.48 | 962.10 | 950.00 | 955.78 | 4,436 | -29.72(-3.02%) |
Apr 14, 2023 | 983.26 | 985.88 | 976.00 | 985.50 | 3,201 | +1.70(+0.17%) |
Apr 13, 2023 | 957.00 | 984.55 | 957.00 | 983.80 | 4,531 | +33.60(+3.54%) |
Apr 12, 2023 | 927.20 | 960.00 | 908.00 | 950.20 | 2,474 | +30.20(+3.28%) |
Apr 11, 2023 | 936.83 | 936.83 | 917.25 | 920.00 | 1,277 | +8.22(+0.90%) |
Apr 10, 2023 | 927.25 | 927.25 | 880.05 | 911.78 | 1,375 | +3.78(+0.42%) |
Apr 06, 2023 | 910.75 | 923.00 | 900.19 | 908.00 | 1,066 | -14.42(-1.56%) |
Apr 05, 2023 | 932.00 | 932.00 | 916.87 | 922.42 | 531 | -10.66(-1.14%) |
Apr 04, 2023 | 921.60 | 934.00 | 921.00 | 933.08 | 1,022 | +11.57(+1.26%) |
Apr 03, 2023 | 920.00 | 925.00 | 910.15 | 921.51 | 803 | +3.01(+0.33%) |
Mar 31, 2023 | 909.99 | 923.43 | 908.70 | 918.50 | 5,572 | +15.35(+1.70%) |
Mar 30, 2023 | 892.17 | 904.40 | 892.17 | 903.15 | 1,443 | +8.15(+0.91%) |
Mar 29, 2023 | 895.00 | 899.99 | 890.00 | 895.00 | 1,896 | +14.18(+1.61%) |
Mar 28, 2023 | 879.95 | 888.63 | 876.55 | 880.82 | 448 | -9.18(-1.03%) |
Mar 27, 2023 | 876.55 | 890.00 | 863.00 | 890.00 | 656 | +8.00(+0.91%) |
Mar 24, 2023 | 878.91 | 885.00 | 866.85 | 882.00 | 647 | +5.12(+0.58%) |
Mar 23, 2023 | 897.00 | 897.00 | 875.50 | 876.88 | 1,869 | -0.12(-0.01%) |
Mar 22, 2023 | 876.00 | 890.00 | 875.25 | 877.00 | 606 | +8.40(+0.97%) |
Mar 21, 2023 | 869.91 | 873.00 | 862.00 | 868.60 | 1,249 | +4.60(+0.53%) |
Mar 20, 2023 | 863.70 | 868.00 | 860.00 | 864.00 | 1,506 | +16.34(+1.93%) |
Mar 17, 2023 | 844.90 | 852.28 | 833.29 | 847.66 | 573 | -7.34(-0.86%) |
Mar 16, 2023 | 833.14 | 860.00 | 830.27 | 855.00 | 2,109 | +20.65(+2.47%) |
Mar 15, 2023 | 820.50 | 836.31 | 807.97 | 834.35 | 8,656 | -23.65(-2.76%) |
Mar 14, 2023 | 851.09 | 862.77 | 848.84 | 858.00 | 3,358 | +16.63(+1.98%) |
Mar 13, 2023 | 834.45 | 845.49 | 827.58 | 841.37 | 895 | -4.13(-0.49%) |
Mar 10, 2023 | 840.00 | 859.99 | 840.00 | 845.50 | 1,810 | +5.50(+0.65%) |
Mar 09, 2023 | 848.48 | 856.00 | 840.00 | 840.00 | 1,815 | -15.33(-1.79%) |
Mar 08, 2023 | 853.35 | 863.45 | 850.00 | 855.33 | 987 | -5.00(-0.58%) |
Mar 07, 2023 | 875.00 | 880.68 | 860.00 | 860.34 | 363 | -22.01(-2.50%) |
Mar 06, 2023 | 885.75 | 891.81 | 873.48 | 882.35 | 3,703 | +10.95(+1.26%) |
Mar 03, 2023 | 869.20 | 873.81 | 858.99 | 871.40 | 1,129 | +14.62(+1.71%) |
Mar 02, 2023 | 849.99 | 857.49 | 846.58 | 856.78 | 235 | +9.16(+1.08%) |