Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 101.45 | 102.09 | 100.94 | 101.76 | 63,134 | +0.10(+0.10%) |
May 30, 2023 | 102.10 | 102.58 | 101.43 | 101.66 | 61,377 | -0.47(-0.46%) |
May 26, 2023 | 102.28 | 102.54 | 101.91 | 102.13 | 47,098 | +0.17(+0.17%) |
May 25, 2023 | 103.31 | 103.31 | 101.50 | 101.96 | 58,261 | -1.36(-1.31%) |
May 24, 2023 | 103.89 | 103.89 | 102.89 | 103.31 | 36,389 | -1.27(-1.21%) |
May 23, 2023 | 105.87 | 106.07 | 104.39 | 104.58 | 67,725 | -1.72(-1.61%) |
May 22, 2023 | 105.85 | 106.80 | 105.81 | 106.30 | 40,463 | +0.61(+0.58%) |
May 19, 2023 | 105.58 | 106.32 | 105.46 | 105.69 | 57,653 | +0.45(+0.43%) |
May 18, 2023 | 105.17 | 105.50 | 104.55 | 105.24 | 41,193 | -0.12(-0.11%) |
May 17, 2023 | 105.50 | 105.65 | 104.31 | 105.36 | 51,453 | +0.24(+0.23%) |
May 16, 2023 | 105.85 | 105.85 | 105.07 | 105.12 | 39,000 | -1.66(-1.56%) |
May 15, 2023 | 106.56 | 106.94 | 106.31 | 106.78 | 65,347 | +0.60(+0.56%) |
May 12, 2023 | 106.53 | 106.80 | 103.12 | 106.19 | 129,210 | -0.24(-0.23%) |
May 11, 2023 | 106.69 | 106.79 | 105.91 | 106.43 | 38,149 | -0.51(-0.48%) |
May 10, 2023 | 107.90 | 107.90 | 106.35 | 106.93 | 159,643 | +0.12(+0.11%) |
May 09, 2023 | 107.08 | 107.24 | 106.61 | 106.81 | 31,589 | -0.56(-0.52%) |
May 08, 2023 | 107.70 | 107.70 | 106.81 | 107.37 | 68,832 | -0.55(-0.51%) |
May 05, 2023 | 107.27 | 108.30 | 107.15 | 107.92 | 46,628 | +1.32(+1.23%) |
May 04, 2023 | 107.04 | 107.12 | 106.00 | 106.61 | 106,863 | -0.95(-0.88%) |
May 03, 2023 | 107.46 | 108.74 | 107.46 | 107.55 | 47,841 | +0.28(+0.26%) |
May 02, 2023 | 108.92 | 108.92 | 106.83 | 107.27 | 102,831 | -2.19(-2.00%) |
May 01, 2023 | 108.73 | 109.80 | 108.73 | 109.47 | 99,625 | +0.63(+0.58%) |
Apr 28, 2023 | 107.53 | 109.19 | 107.53 | 108.84 | 26,165 | +1.04(+0.96%) |
Apr 27, 2023 | 107.40 | 107.95 | 106.75 | 107.80 | 18,696 | +0.68(+0.63%) |
Apr 26, 2023 | 107.65 | 107.65 | 106.79 | 107.12 | 22,672 | -1.02(-0.94%) |
Apr 25, 2023 | 109.81 | 110.00 | 107.74 | 108.14 | 43,664 | -1.84(-1.68%) |
Apr 24, 2023 | 109.86 | 110.25 | 109.62 | 109.98 | 39,337 | +0.17(+0.15%) |
Apr 21, 2023 | 109.27 | 109.97 | 109.20 | 109.82 | 46,424 | +1.15(+1.06%) |
Apr 20, 2023 | 109.04 | 109.04 | 108.41 | 108.67 | 72,036 | -0.72(-0.66%) |
Apr 19, 2023 | 108.43 | 109.64 | 108.34 | 109.39 | 68,647 | +0.46(+0.42%) |
Apr 18, 2023 | 109.94 | 109.94 | 108.70 | 108.93 | 40,243 | -0.59(-0.54%) |
Apr 17, 2023 | 109.92 | 109.92 | 109.13 | 109.52 | 79,228 | -0.41(-0.37%) |
Apr 14, 2023 | 110.45 | 110.45 | 109.29 | 109.92 | 38,951 | -0.69(-0.62%) |
Apr 13, 2023 | 109.60 | 110.83 | 109.60 | 110.61 | 151,814 | +1.32(+1.20%) |
Apr 12, 2023 | 110.74 | 110.74 | 109.14 | 109.30 | 33,065 | -0.77(-0.70%) |
Apr 11, 2023 | 109.25 | 110.32 | 109.05 | 110.06 | 82,260 | +0.82(+0.75%) |
Apr 10, 2023 | 108.64 | 109.25 | 108.20 | 109.25 | 109,979 | +0.57(+0.52%) |
Apr 06, 2023 | 108.29 | 108.81 | 108.00 | 108.68 | 23,844 | +0.50(+0.46%) |
Apr 05, 2023 | 107.23 | 108.35 | 107.23 | 108.18 | 68,300 | +1.25(+1.17%) |
Apr 04, 2023 | 107.45 | 107.71 | 106.87 | 106.93 | 73,587 | -0.44(-0.41%) |
Apr 03, 2023 | 107.22 | 107.44 | 106.59 | 107.37 | 129,417 | +0.16(+0.15%) |
Mar 31, 2023 | 106.03 | 107.21 | 106.03 | 107.21 | 77,746 | +1.61(+1.53%) |
Mar 30, 2023 | 105.91 | 106.12 | 105.08 | 105.60 | 51,428 | +0.23(+0.22%) |
Mar 29, 2023 | 105.12 | 105.45 | 104.66 | 105.37 | 49,048 | +0.82(+0.78%) |
Mar 28, 2023 | 104.95 | 105.22 | 104.16 | 104.55 | 55,218 | -0.38(-0.36%) |
Mar 27, 2023 | 104.82 | 105.48 | 104.70 | 104.93 | 33,664 | +0.74(+0.71%) |
Mar 24, 2023 | 102.68 | 104.32 | 102.43 | 104.19 | 25,399 | +1.25(+1.21%) |
Mar 23, 2023 | 104.18 | 104.73 | 102.31 | 102.94 | 53,440 | -0.49(-0.47%) |
Mar 22, 2023 | 105.60 | 105.71 | 103.43 | 103.43 | 41,867 | -2.04(-1.94%) |
Mar 21, 2023 | 105.16 | 105.67 | 104.74 | 105.47 | 34,046 | +1.17(+1.12%) |
Mar 20, 2023 | 102.89 | 104.51 | 102.89 | 104.31 | 79,551 | +1.50(+1.45%) |
Mar 17, 2023 | 104.10 | 104.10 | 102.59 | 102.81 | 102,338 | -2.05(-1.96%) |
Mar 16, 2023 | 102.88 | 105.08 | 102.88 | 104.87 | 50,343 | +1.22(+1.17%) |
Mar 15, 2023 | 102.79 | 103.65 | 102.25 | 103.65 | 64,391 | -0.38(-0.36%) |
Mar 14, 2023 | 104.04 | 104.80 | 103.52 | 104.03 | 30,701 | +1.15(+1.11%) |
Mar 13, 2023 | 102.08 | 103.99 | 102.03 | 102.88 | 62,076 | +0.38(+0.37%) |
Mar 10, 2023 | 104.10 | 104.10 | 101.89 | 102.50 | 60,264 | -1.58(-1.52%) |
Mar 09, 2023 | 105.87 | 106.21 | 103.83 | 104.09 | 103,785 | -1.44(-1.36%) |
Mar 08, 2023 | 106.26 | 106.26 | 105.21 | 105.52 | 50,242 | -0.85(-0.80%) |
Mar 07, 2023 | 108.18 | 108.18 | 106.16 | 106.37 | 42,088 | -1.60(-1.49%) |
Mar 06, 2023 | 109.05 | 109.07 | 107.75 | 107.97 | 123,480 | -1.10(-1.00%) |
Mar 03, 2023 | 107.88 | 109.33 | 107.69 | 109.07 | 37,071 | +1.60(+1.49%) |
Mar 02, 2023 | 106.38 | 107.75 | 106.22 | 107.47 | 50,491 | +0.67(+0.63%) |