Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 105.48 | 107.22 | 104.78 | 106.87 | 8,666,373 | +0.94(+0.89%) |
May 30, 2023 | 106.36 | 108.49 | 105.37 | 105.93 | 2,257,185 | +0.42(+0.40%) |
May 26, 2023 | 106.28 | 106.35 | 104.92 | 105.50 | 2,245,154 | -0.47(-0.45%) |
May 25, 2023 | 104.79 | 107.11 | 104.05 | 105.97 | 3,793,664 | +1.27(+1.21%) |
May 24, 2023 | 106.78 | 107.37 | 104.62 | 104.71 | 1,899,728 | -1.93(-1.81%) |
May 23, 2023 | 108.19 | 109.27 | 106.54 | 106.63 | 2,267,266 | -1.98(-1.82%) |
May 22, 2023 | 107.17 | 109.46 | 107.01 | 108.62 | 1,924,396 | +1.87(+1.75%) |
May 19, 2023 | 108.12 | 108.49 | 106.47 | 106.75 | 1,453,173 | -0.86(-0.80%) |
May 18, 2023 | 107.64 | 108.14 | 106.21 | 107.61 | 2,784,266 | -0.43(-0.40%) |
May 17, 2023 | 105.53 | 108.18 | 105.15 | 108.04 | 2,678,816 | +2.83(+2.69%) |
May 16, 2023 | 107.52 | 107.80 | 105.11 | 105.21 | 1,992,708 | -2.31(-2.15%) |
May 15, 2023 | 110.38 | 110.87 | 107.03 | 107.52 | 2,568,296 | -2.63(-2.39%) |
May 12, 2023 | 110.24 | 111.03 | 109.02 | 110.16 | 2,474,805 | +0.00(+0.00%) |
May 11, 2023 | 111.36 | 111.88 | 108.81 | 110.16 | 2,175,447 | -2.13(-1.90%) |
May 10, 2023 | 111.22 | 112.90 | 111.19 | 112.29 | 2,266,836 | +1.79(+1.62%) |
May 09, 2023 | 109.14 | 110.88 | 108.02 | 110.50 | 1,888,551 | +0.64(+0.58%) |
May 08, 2023 | 111.34 | 112.17 | 109.19 | 109.85 | 1,964,512 | -2.01(-1.80%) |
May 05, 2023 | 111.50 | 112.52 | 110.58 | 111.86 | 2,523,667 | +0.85(+0.76%) |
May 04, 2023 | 111.37 | 112.66 | 110.22 | 111.01 | 3,040,874 | -0.25(-0.22%) |
May 03, 2023 | 112.28 | 113.63 | 111.00 | 111.26 | 2,540,701 | -0.62(-0.56%) |
May 02, 2023 | 115.27 | 116.08 | 111.35 | 111.88 | 2,581,792 | -3.32(-2.88%) |
May 01, 2023 | 115.82 | 116.40 | 114.67 | 115.20 | 2,183,307 | -0.99(-0.85%) |
Apr 28, 2023 | 115.88 | 116.86 | 114.84 | 116.20 | 2,374,469 | +0.11(+0.10%) |
Apr 27, 2023 | 113.50 | 116.51 | 113.50 | 116.08 | 2,259,683 | +2.67(+2.36%) |
Apr 26, 2023 | 115.17 | 116.11 | 113.11 | 113.41 | 2,162,044 | -1.97(-1.71%) |
Apr 25, 2023 | 117.47 | 118.38 | 115.23 | 115.39 | 2,144,400 | -2.12(-1.81%) |
Apr 24, 2023 | 120.16 | 121.09 | 117.04 | 117.51 | 2,466,213 | -1.41(-1.18%) |
Apr 21, 2023 | 119.91 | 120.27 | 117.58 | 118.92 | 3,286,306 | -0.91(-0.76%) |
Apr 20, 2023 | 124.07 | 124.07 | 119.12 | 119.82 | 3,846,690 | -6.25(-4.96%) |
Apr 19, 2023 | 124.14 | 126.58 | 123.81 | 126.07 | 1,996,928 | +1.09(+0.87%) |
Apr 18, 2023 | 124.31 | 125.02 | 123.26 | 124.98 | 1,739,478 | +0.21(+0.17%) |
Apr 17, 2023 | 122.36 | 125.22 | 121.84 | 124.78 | 1,907,025 | +2.75(+2.25%) |
Apr 14, 2023 | 126.55 | 126.70 | 121.09 | 122.03 | 2,007,969 | -4.40(-3.48%) |
Apr 13, 2023 | 126.17 | 126.97 | 125.43 | 126.43 | 1,556,682 | +0.17(+0.13%) |
Apr 12, 2023 | 128.26 | 128.45 | 125.68 | 126.26 | 2,038,247 | -0.72(-0.57%) |
Apr 11, 2023 | 126.72 | 127.89 | 125.59 | 126.98 | 1,790,563 | +0.46(+0.37%) |
Apr 10, 2023 | 125.90 | 126.83 | 124.67 | 126.51 | 1,390,036 | -0.38(-0.30%) |
Apr 06, 2023 | 127.13 | 127.70 | 125.87 | 126.89 | 1,217,794 | +0.66(+0.52%) |
Apr 05, 2023 | 126.50 | 128.66 | 125.95 | 126.23 | 2,126,366 | +0.03(+0.02%) |
Apr 04, 2023 | 125.08 | 126.32 | 124.37 | 126.20 | 1,631,189 | +1.39(+1.11%) |
Apr 03, 2023 | 125.16 | 125.67 | 124.02 | 124.81 | 1,973,653 | -1.53(-1.21%) |
Mar 31, 2023 | 125.28 | 126.46 | 124.47 | 126.34 | 2,520,983 | +1.24(+0.99%) |
Mar 30, 2023 | 125.50 | 125.66 | 124.09 | 125.11 | 1,376,642 | +1.47(+1.19%) |
Mar 29, 2023 | 121.39 | 123.66 | 121.39 | 123.64 | 1,947,021 | +3.29(+2.73%) |
Mar 28, 2023 | 119.47 | 120.84 | 119.13 | 120.35 | 1,333,489 | +0.02(+0.02%) |
Mar 27, 2023 | 122.65 | 123.31 | 120.09 | 120.33 | 1,848,821 | -1.88(-1.54%) |
Mar 24, 2023 | 116.55 | 122.28 | 115.88 | 122.21 | 2,949,279 | +5.39(+4.61%) |
Mar 23, 2023 | 119.19 | 120.41 | 116.70 | 116.82 | 3,380,539 | -2.20(-1.85%) |
Mar 22, 2023 | 121.14 | 122.86 | 118.94 | 119.02 | 2,196,156 | -3.22(-2.63%) |
Mar 21, 2023 | 123.92 | 124.03 | 120.44 | 122.24 | 2,002,220 | -1.65(-1.33%) |
Mar 20, 2023 | 122.73 | 124.71 | 122.44 | 123.89 | 1,997,412 | +0.92(+0.75%) |
Mar 17, 2023 | 124.92 | 126.18 | 122.32 | 122.97 | 3,767,769 | -2.13(-1.71%) |
Mar 16, 2023 | 124.87 | 126.54 | 123.26 | 125.10 | 2,399,700 | -0.16(-0.13%) |
Mar 15, 2023 | 122.81 | 126.08 | 122.41 | 125.26 | 2,909,674 | +1.45(+1.17%) |
Mar 14, 2023 | 123.64 | 124.40 | 121.04 | 123.81 | 2,929,017 | +2.02(+1.65%) |
Mar 13, 2023 | 118.24 | 124.26 | 117.94 | 121.79 | 2,760,704 | +3.45(+2.92%) |
Mar 10, 2023 | 119.18 | 119.89 | 117.34 | 118.34 | 2,375,828 | -0.91(-0.77%) |
Mar 09, 2023 | 121.40 | 122.48 | 118.74 | 119.25 | 2,038,598 | -2.03(-1.68%) |
Mar 08, 2023 | 117.87 | 122.65 | 117.87 | 121.29 | 2,841,378 | +3.28(+2.78%) |
Mar 07, 2023 | 121.25 | 121.44 | 117.32 | 118.00 | 2,539,407 | -3.38(-2.78%) |
Mar 06, 2023 | 123.25 | 123.36 | 121.17 | 121.38 | 1,719,180 | -1.28(-1.04%) |
Mar 03, 2023 | 121.57 | 123.09 | 121.14 | 122.66 | 2,213,156 | +2.05(+1.70%) |
Mar 02, 2023 | 119.61 | 120.95 | 118.97 | 120.61 | 2,113,832 | +0.33(+0.27%) |