Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 99.61 | 100.34 | 99.08 | 99.51 | 25,589,844 | -1.81(-1.79%) |
May 30, 2023 | 100.59 | 101.39 | 99.92 | 101.32 | 12,264,650 | -0.91(-0.89%) |
May 26, 2023 | 103.68 | 104.15 | 102.09 | 102.22 | 12,702,746 | -0.67(-0.65%) |
May 25, 2023 | 103.17 | 103.64 | 101.97 | 102.89 | 14,704,486 | -1.88(-1.79%) |
May 24, 2023 | 104.57 | 105.67 | 103.94 | 104.77 | 16,778,408 | +1.16(+1.12%) |
May 23, 2023 | 103.22 | 105.39 | 102.98 | 103.62 | 14,778,659 | +1.39(+1.36%) |
May 22, 2023 | 103.07 | 104.24 | 102.14 | 102.22 | 13,226,068 | -1.26(-1.21%) |
May 19, 2023 | 103.78 | 104.25 | 103.05 | 103.48 | 13,718,639 | +0.48(+0.46%) |
May 18, 2023 | 101.81 | 103.14 | 101.41 | 103.00 | 12,326,469 | +0.92(+0.91%) |
May 17, 2023 | 100.68 | 102.48 | 100.16 | 102.08 | 14,441,917 | +2.24(+2.24%) |
May 16, 2023 | 101.89 | 102.07 | 99.35 | 99.84 | 15,194,875 | -2.48(-2.43%) |
May 15, 2023 | 102.75 | 103.15 | 101.84 | 102.32 | 14,750,387 | +0.19(+0.19%) |
May 12, 2023 | 102.64 | 103.31 | 101.16 | 102.13 | 13,188,334 | -0.01(-0.01%) |
May 11, 2023 | 102.81 | 103.13 | 101.31 | 102.14 | 17,776,502 | -1.88(-1.81%) |
May 10, 2023 | 105.95 | 106.21 | 103.02 | 104.02 | 15,417,215 | -1.35(-1.28%) |
May 09, 2023 | 104.60 | 106.42 | 104.47 | 105.37 | 11,776,952 | +0.03(+0.03%) |
May 08, 2023 | 106.68 | 107.14 | 105.27 | 105.34 | 11,586,438 | +0.42(+0.40%) |
May 05, 2023 | 104.80 | 105.65 | 103.81 | 104.92 | 15,503,815 | +2.55(+2.49%) |
May 04, 2023 | 104.17 | 104.99 | 102.25 | 102.38 | 17,787,738 | -1.82(-1.75%) |
May 03, 2023 | 105.31 | 106.02 | 104.03 | 104.20 | 16,789,288 | -2.10(-1.97%) |
May 02, 2023 | 110.00 | 110.00 | 105.51 | 106.30 | 25,191,244 | -4.41(-3.99%) |
May 01, 2023 | 111.98 | 113.25 | 110.50 | 110.71 | 17,972,430 | -3.54(-3.10%) |
Apr 28, 2023 | 113.20 | 115.78 | 112.79 | 114.25 | 25,970,496 | +1.46(+1.29%) |
Apr 27, 2023 | 111.63 | 112.97 | 110.91 | 112.79 | 16,847,630 | +1.33(+1.20%) |
Apr 26, 2023 | 112.02 | 113.05 | 110.72 | 111.46 | 16,674,527 | -1.03(-0.92%) |
Apr 25, 2023 | 113.49 | 113.67 | 111.64 | 112.50 | 12,642,738 | -1.62(-1.42%) |
Apr 24, 2023 | 111.92 | 114.78 | 111.88 | 114.12 | 16,396,282 | +2.12(+1.89%) |
Apr 21, 2023 | 112.47 | 112.84 | 111.28 | 112.00 | 14,827,578 | +0.36(+0.32%) |
Apr 20, 2023 | 111.15 | 111.68 | 109.32 | 111.64 | 17,646,006 | -0.90(-0.80%) |
Apr 19, 2023 | 112.07 | 112.86 | 111.77 | 112.54 | 11,063,171 | -0.36(-0.32%) |
Apr 18, 2023 | 110.44 | 113.16 | 110.35 | 112.90 | 18,058,342 | +2.16(+1.95%) |
Apr 17, 2023 | 111.50 | 112.48 | 110.47 | 110.74 | 13,718,489 | -1.30(-1.16%) |
Apr 14, 2023 | 111.90 | 112.63 | 111.14 | 112.04 | 11,943,434 | +0.27(+0.24%) |
Apr 13, 2023 | 110.64 | 111.89 | 110.19 | 111.77 | 12,866,363 | +0.52(+0.47%) |
Apr 12, 2023 | 112.15 | 112.56 | 110.96 | 111.25 | 11,310,214 | -0.12(-0.10%) |
Apr 11, 2023 | 110.99 | 112.19 | 110.43 | 111.36 | 12,178,415 | +0.78(+0.71%) |
Apr 10, 2023 | 110.81 | 112.17 | 110.23 | 110.58 | 13,471,815 | -0.49(-0.44%) |
Apr 06, 2023 | 112.82 | 113.13 | 110.81 | 111.08 | 16,342,594 | -1.87(-1.66%) |
Apr 05, 2023 | 111.36 | 112.96 | 110.36 | 112.95 | 17,372,024 | +1.90(+1.71%) |
Apr 04, 2023 | 112.24 | 112.67 | 110.23 | 111.05 | 16,948,076 | -1.07(-0.96%) |
Apr 03, 2023 | 109.47 | 112.81 | 109.21 | 112.12 | 29,085,318 | +6.25(+5.90%) |
Mar 31, 2023 | 105.89 | 106.36 | 105.28 | 105.87 | 14,933,882 | +0.17(+0.16%) |
Mar 30, 2023 | 105.77 | 105.78 | 104.77 | 105.71 | 11,992,208 | +0.51(+0.49%) |
Mar 29, 2023 | 104.33 | 105.39 | 103.78 | 105.20 | 14,727,517 | +1.78(+1.72%) |
Mar 28, 2023 | 101.80 | 103.93 | 101.56 | 103.42 | 11,441,125 | +1.27(+1.25%) |
Mar 27, 2023 | 101.12 | 102.80 | 100.32 | 102.14 | 15,378,759 | +2.19(+2.19%) |
Mar 24, 2023 | 97.96 | 100.26 | 97.43 | 99.95 | 13,885,513 | +0.12(+0.12%) |
Mar 23, 2023 | 101.72 | 102.67 | 98.90 | 99.84 | 14,899,120 | -1.14(-1.13%) |
Mar 22, 2023 | 103.11 | 103.47 | 100.95 | 100.98 | 15,486,138 | -2.36(-2.29%) |
Mar 21, 2023 | 100.57 | 103.57 | 100.53 | 103.34 | 32,721,020 | +4.43(+4.48%) |
Mar 20, 2023 | 96.19 | 98.94 | 96.06 | 98.91 | 33,188,238 | +2.52(+2.61%) |
Mar 17, 2023 | 97.12 | 98.10 | 95.72 | 96.39 | 44,745,312 | -1.15(-1.18%) |
Mar 16, 2023 | 95.69 | 98.17 | 94.63 | 97.54 | 28,453,200 | -0.57(-0.58%) |
Mar 15, 2023 | 99.27 | 100.60 | 96.76 | 98.11 | 26,655,026 | -5.14(-4.98%) |
Mar 14, 2023 | 102.68 | 105.24 | 101.33 | 103.25 | 18,912,052 | +0.39(+0.38%) |
Mar 13, 2023 | 101.70 | 104.13 | 100.14 | 102.86 | 21,483,242 | -1.20(-1.15%) |
Mar 10, 2023 | 105.78 | 107.20 | 103.45 | 104.06 | 16,360,892 | -1.30(-1.24%) |
Mar 09, 2023 | 107.04 | 108.35 | 105.26 | 105.36 | 13,412,592 | -0.82(-0.77%) |
Mar 08, 2023 | 107.39 | 108.54 | 105.30 | 106.18 | 13,986,623 | -1.57(-1.46%) |
Mar 07, 2023 | 108.91 | 109.26 | 107.33 | 107.75 | 11,930,778 | -2.12(-1.93%) |
Mar 06, 2023 | 108.12 | 109.91 | 108.00 | 109.88 | 14,852,279 | +0.97(+0.89%) |
Mar 03, 2023 | 106.25 | 109.45 | 106.15 | 108.91 | 13,472,763 | +1.36(+1.27%) |
Mar 02, 2023 | 106.79 | 107.84 | 106.36 | 107.55 | 10,709,956 | +0.49(+0.46%) |