Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 106.13 | 106.72 | 104.64 | 105.85 | 1,280,023 | +0.06(+0.06%) |
May 30, 2023 | 108.51 | 109.09 | 105.67 | 105.79 | 865,312 | -2.74(-2.52%) |
May 26, 2023 | 109.61 | 110.64 | 108.46 | 108.53 | 713,435 | -0.96(-0.88%) |
May 25, 2023 | 110.24 | 110.24 | 108.25 | 109.49 | 1,084,640 | -0.51(-0.46%) |
May 24, 2023 | 108.56 | 110.16 | 108.07 | 110.00 | 896,031 | +1.26(+1.15%) |
May 23, 2023 | 109.96 | 110.34 | 107.96 | 108.75 | 900,427 | -1.22(-1.11%) |
May 22, 2023 | 111.56 | 112.07 | 109.81 | 109.96 | 757,215 | -1.50(-1.35%) |
May 19, 2023 | 113.99 | 114.04 | 110.58 | 111.46 | 2,164,343 | -2.20(-1.93%) |
May 18, 2023 | 111.70 | 114.50 | 111.57 | 113.66 | 1,409,946 | +1.89(+1.69%) |
May 17, 2023 | 108.33 | 112.49 | 107.72 | 111.77 | 1,593,384 | +4.08(+3.78%) |
May 16, 2023 | 105.67 | 108.10 | 104.74 | 107.70 | 1,110,338 | +1.66(+1.56%) |
May 15, 2023 | 103.63 | 106.20 | 103.01 | 106.04 | 1,020,771 | +2.50(+2.42%) |
May 12, 2023 | 102.36 | 103.58 | 101.58 | 103.54 | 976,144 | +1.77(+1.74%) |
May 11, 2023 | 103.35 | 103.58 | 101.62 | 101.77 | 1,569,051 | -2.10(-2.02%) |
May 10, 2023 | 105.95 | 107.22 | 102.34 | 103.87 | 1,445,536 | -1.64(-1.55%) |
May 09, 2023 | 105.92 | 107.04 | 105.31 | 105.51 | 824,726 | -0.16(-0.15%) |
May 08, 2023 | 105.91 | 108.31 | 105.47 | 105.67 | 800,899 | -0.59(-0.55%) |
May 05, 2023 | 107.68 | 108.70 | 105.26 | 106.25 | 2,270,189 | -3.65(-3.32%) |
May 04, 2023 | 110.58 | 110.88 | 109.00 | 109.90 | 1,401,478 | -0.62(-0.56%) |
May 03, 2023 | 111.11 | 111.15 | 109.97 | 110.52 | 1,148,127 | -0.63(-0.57%) |
May 02, 2023 | 109.48 | 111.40 | 108.60 | 111.15 | 1,124,646 | +1.07(+0.97%) |
May 01, 2023 | 108.34 | 110.92 | 108.16 | 110.08 | 1,142,954 | +1.56(+1.44%) |
Apr 28, 2023 | 109.86 | 110.33 | 107.63 | 108.52 | 693,188 | +0.36(+0.34%) |
Apr 27, 2023 | 106.79 | 108.49 | 106.29 | 108.16 | 1,148,806 | +1.86(+1.75%) |
Apr 26, 2023 | 105.77 | 106.97 | 105.77 | 106.29 | 724,759 | +0.39(+0.37%) |
Apr 25, 2023 | 105.67 | 106.59 | 104.97 | 105.90 | 837,185 | -0.27(-0.26%) |
Apr 24, 2023 | 107.83 | 107.94 | 105.13 | 106.17 | 980,773 | -1.72(-1.59%) |
Apr 21, 2023 | 107.41 | 108.65 | 107.28 | 107.89 | 709,845 | +0.84(+0.79%) |
Apr 20, 2023 | 107.15 | 107.75 | 106.67 | 107.05 | 519,648 | -0.11(-0.10%) |
Apr 19, 2023 | 106.52 | 107.94 | 106.27 | 107.16 | 645,443 | +0.48(+0.45%) |
Apr 18, 2023 | 107.48 | 108.12 | 106.07 | 106.67 | 737,117 | -0.21(-0.19%) |
Apr 17, 2023 | 106.44 | 107.15 | 104.45 | 106.88 | 1,310,623 | -0.92(-0.86%) |
Apr 14, 2023 | 108.44 | 110.17 | 107.35 | 107.80 | 853,959 | -0.69(-0.63%) |
Apr 13, 2023 | 109.74 | 109.74 | 108.15 | 108.49 | 560,109 | -0.44(-0.41%) |
Apr 12, 2023 | 110.98 | 110.98 | 108.81 | 108.93 | 547,055 | -1.39(-1.26%) |
Apr 11, 2023 | 108.61 | 110.83 | 108.61 | 110.33 | 566,611 | +1.72(+1.58%) |
Apr 10, 2023 | 107.03 | 109.34 | 107.03 | 108.61 | 848,729 | +0.69(+0.64%) |
Apr 06, 2023 | 107.29 | 108.09 | 106.19 | 107.92 | 719,918 | +0.88(+0.82%) |
Apr 05, 2023 | 106.48 | 107.20 | 105.25 | 107.04 | 606,414 | +0.13(+0.12%) |
Apr 04, 2023 | 107.24 | 108.60 | 106.30 | 106.91 | 797,905 | -0.11(-0.10%) |
Apr 03, 2023 | 105.73 | 107.47 | 105.37 | 107.02 | 701,397 | +1.01(+0.95%) |
Mar 31, 2023 | 106.72 | 107.22 | 105.79 | 106.01 | 833,751 | -0.20(-0.18%) |
Mar 30, 2023 | 105.99 | 106.56 | 105.38 | 106.20 | 729,997 | +0.33(+0.31%) |
Mar 29, 2023 | 104.70 | 106.19 | 104.30 | 105.87 | 875,691 | +1.66(+1.59%) |
Mar 28, 2023 | 102.77 | 104.36 | 102.77 | 104.21 | 520,330 | +1.63(+1.59%) |
Mar 27, 2023 | 102.94 | 103.34 | 102.08 | 102.58 | 409,112 | +0.46(+0.45%) |
Mar 24, 2023 | 102.49 | 103.34 | 101.38 | 102.12 | 789,579 | -0.80(-0.78%) |
Mar 23, 2023 | 104.61 | 105.06 | 101.67 | 102.93 | 846,646 | -1.31(-1.26%) |
Mar 22, 2023 | 104.38 | 106.34 | 104.21 | 104.24 | 725,927 | -0.14(-0.13%) |
Mar 21, 2023 | 105.40 | 105.96 | 104.00 | 104.38 | 742,605 | +0.13(+0.12%) |
Mar 20, 2023 | 103.99 | 105.70 | 103.60 | 104.25 | 785,694 | +0.93(+0.90%) |
Mar 17, 2023 | 105.33 | 105.33 | 102.10 | 103.32 | 1,418,465 | -2.65(-2.50%) |
Mar 16, 2023 | 102.24 | 106.11 | 101.98 | 105.97 | 950,154 | +3.27(+3.18%) |
Mar 15, 2023 | 101.15 | 102.88 | 100.80 | 102.70 | 1,102,141 | +0.09(+0.09%) |
Mar 14, 2023 | 102.72 | 103.76 | 101.29 | 102.61 | 974,719 | +1.83(+1.81%) |
Mar 13, 2023 | 98.56 | 102.03 | 97.85 | 100.79 | 914,198 | +1.11(+1.11%) |
Mar 10, 2023 | 100.45 | 102.35 | 99.29 | 99.68 | 784,755 | -0.69(-0.68%) |
Mar 09, 2023 | 102.86 | 103.30 | 100.27 | 100.37 | 692,555 | -2.06(-2.01%) |
Mar 08, 2023 | 102.61 | 102.79 | 101.30 | 102.43 | 515,367 | -0.11(-0.10%) |
Mar 07, 2023 | 102.60 | 104.02 | 102.25 | 102.53 | 919,089 | +0.21(+0.20%) |
Mar 06, 2023 | 101.20 | 102.56 | 100.69 | 102.33 | 857,329 | +1.10(+1.09%) |
Mar 03, 2023 | 102.09 | 102.09 | 100.96 | 101.23 | 562,851 | -0.17(-0.17%) |
Mar 02, 2023 | 99.42 | 102.02 | 99.04 | 101.40 | 747,192 | +1.98(+1.99%) |