Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 99.45 | 100.77 | 99.26 | 100.03 | 2,980,246 | +0.68(+0.68%) |
May 30, 2023 | 99.50 | 99.78 | 99.25 | 99.35 | 879,520 | -0.26(-0.26%) |
May 26, 2023 | 99.69 | 100.13 | 99.32 | 99.61 | 1,821,432 | -0.27(-0.27%) |
May 25, 2023 | 99.50 | 100.23 | 99.24 | 99.88 | 1,148,991 | +0.38(+0.38%) |
May 24, 2023 | 100.07 | 100.20 | 99.47 | 99.50 | 1,749,101 | -0.60(-0.60%) |
May 23, 2023 | 100.90 | 101.14 | 99.93 | 100.10 | 2,027,996 | -0.47(-0.47%) |
May 22, 2023 | 100.62 | 100.82 | 99.83 | 100.57 | 2,133,722 | -0.18(-0.18%) |
May 19, 2023 | 101.45 | 102.01 | 100.30 | 100.75 | 2,302,269 | -0.88(-0.87%) |
May 18, 2023 | 101.25 | 101.95 | 100.86 | 101.63 | 2,858,300 | +1.12(+1.11%) |
May 17, 2023 | 97.65 | 102.03 | 96.94 | 100.51 | 10,805,913 | +4.17(+4.33%) |
May 16, 2023 | 93.00 | 97.00 | 90.56 | 96.34 | 20,976,650 | -15.91(-14.17%) |
May 15, 2023 | 111.21 | 112.38 | 111.21 | 112.25 | 1,817,393 | +1.25(+1.13%) |
May 12, 2023 | 110.00 | 111.38 | 108.20 | 111.00 | 5,470,980 | +0.97(+0.88%) |
May 11, 2023 | 110.50 | 110.59 | 109.82 | 110.03 | 1,604,823 | -0.37(-0.34%) |
May 10, 2023 | 111.00 | 111.08 | 110.02 | 110.40 | 1,957,767 | -0.47(-0.42%) |
May 09, 2023 | 110.70 | 111.03 | 110.43 | 110.87 | 1,666,884 | +0.03(+0.03%) |
May 08, 2023 | 110.87 | 111.14 | 110.27 | 110.84 | 3,208,284 | -1.54(-1.37%) |
May 05, 2023 | 110.26 | 112.76 | 110.26 | 112.38 | 2,707,644 | +2.09(+1.90%) |
May 04, 2023 | 110.50 | 110.70 | 110.02 | 110.29 | 1,846,698 | -0.51(-0.46%) |
May 03, 2023 | 110.80 | 111.50 | 110.58 | 110.80 | 1,407,697 | -0.96(-0.86%) |
May 02, 2023 | 112.00 | 112.05 | 111.57 | 111.76 | 801,264 | -0.19(-0.17%) |
May 01, 2023 | 111.44 | 112.00 | 111.29 | 111.95 | 922,463 | +0.79(+0.71%) |
Apr 28, 2023 | 111.15 | 112.14 | 111.12 | 111.16 | 2,099,259 | +0.13(+0.12%) |
Apr 27, 2023 | 110.35 | 111.19 | 110.35 | 111.03 | 914,213 | +0.50(+0.45%) |
Apr 26, 2023 | 109.96 | 110.72 | 109.86 | 110.53 | 1,201,995 | -0.05(-0.05%) |
Apr 25, 2023 | 110.80 | 110.92 | 110.06 | 110.58 | 2,508,443 | -0.25(-0.23%) |
Apr 24, 2023 | 111.09 | 111.56 | 110.70 | 110.83 | 2,444,426 | -0.50(-0.45%) |
Apr 21, 2023 | 111.96 | 111.96 | 110.98 | 111.33 | 2,660,250 | -0.42(-0.38%) |
Apr 20, 2023 | 111.90 | 112.08 | 111.67 | 111.75 | 1,333,078 | -0.11(-0.10%) |
Apr 19, 2023 | 111.92 | 112.02 | 111.76 | 111.86 | 932,353 | -0.04(-0.04%) |
Apr 18, 2023 | 111.99 | 112.20 | 111.80 | 111.90 | 1,300,996 | -0.09(-0.08%) |
Apr 17, 2023 | 111.75 | 112.51 | 111.75 | 111.99 | 3,149,317 | +0.39(+0.35%) |
Apr 14, 2023 | 111.00 | 112.22 | 110.99 | 111.60 | 3,546,945 | +0.88(+0.79%) |
Apr 13, 2023 | 110.20 | 110.99 | 110.00 | 110.72 | 2,045,438 | +1.04(+0.95%) |
Apr 12, 2023 | 109.77 | 110.32 | 109.64 | 109.68 | 1,322,341 | +0.15(+0.14%) |
Apr 11, 2023 | 109.18 | 109.72 | 109.13 | 109.53 | 547,841 | +0.23(+0.21%) |
Apr 10, 2023 | 109.00 | 109.79 | 108.75 | 109.30 | 1,524,234 | +0.58(+0.53%) |
Apr 06, 2023 | 108.57 | 110.70 | 108.45 | 108.72 | 2,371,759 | +0.73(+0.68%) |
Apr 05, 2023 | 108.54 | 108.90 | 107.53 | 107.99 | 1,873,612 | -0.36(-0.33%) |
Apr 04, 2023 | 108.97 | 108.99 | 108.25 | 108.35 | 1,714,616 | -0.55(-0.51%) |
Apr 03, 2023 | 109.01 | 109.35 | 108.66 | 108.90 | 2,050,373 | -0.24(-0.22%) |
Mar 31, 2023 | 109.49 | 109.49 | 108.86 | 109.14 | 1,402,839 | -0.10(-0.09%) |
Mar 30, 2023 | 109.00 | 109.30 | 108.95 | 109.24 | 1,449,029 | +0.35(+0.32%) |
Mar 29, 2023 | 109.04 | 109.23 | 108.75 | 108.89 | 1,405,406 | -0.11(-0.10%) |
Mar 28, 2023 | 109.20 | 109.20 | 108.85 | 109.00 | 910,774 | -0.17(-0.16%) |
Mar 27, 2023 | 108.85 | 109.26 | 108.62 | 109.17 | 1,698,046 | +0.65(+0.60%) |
Mar 24, 2023 | 108.00 | 108.91 | 107.50 | 108.52 | 1,192,563 | +0.72(+0.67%) |
Mar 23, 2023 | 107.68 | 108.36 | 107.68 | 107.80 | 1,082,811 | +0.48(+0.45%) |
Mar 22, 2023 | 107.67 | 108.55 | 107.30 | 107.32 | 4,259,616 | -1.91(-1.75%) |
Mar 21, 2023 | 108.80 | 109.36 | 108.80 | 109.23 | 1,152,967 | +0.52(+0.48%) |
Mar 20, 2023 | 109.13 | 109.20 | 108.64 | 108.71 | 1,559,753 | -0.35(-0.32%) |
Mar 17, 2023 | 109.75 | 109.79 | 109.00 | 109.06 | 2,318,780 | -0.52(-0.47%) |
Mar 16, 2023 | 109.58 | 109.61 | 109.28 | 109.58 | 1,321,779 | +0.11(+0.10%) |
Mar 15, 2023 | 109.81 | 109.81 | 109.25 | 109.47 | 2,106,615 | -0.23(-0.21%) |
Mar 14, 2023 | 109.80 | 109.91 | 109.59 | 109.70 | 951,142 | +0.25(+0.23%) |
Mar 13, 2023 | 109.77 | 110.17 | 109.33 | 109.45 | 1,826,906 | -0.59(-0.54%) |
Mar 10, 2023 | 109.55 | 110.06 | 109.43 | 110.04 | 892,689 | +0.39(+0.36%) |
Mar 09, 2023 | 109.99 | 110.00 | 109.49 | 109.65 | 1,139,584 | -0.15(-0.14%) |
Mar 08, 2023 | 109.90 | 110.05 | 109.62 | 109.80 | 750,981 | -0.16(-0.15%) |
Mar 07, 2023 | 109.87 | 110.06 | 109.70 | 109.96 | 2,852,567 | +0.16(+0.15%) |
Mar 06, 2023 | 110.02 | 110.18 | 109.73 | 109.80 | 1,907,948 | -0.25(-0.23%) |
Mar 03, 2023 | 110.25 | 110.54 | 109.88 | 110.05 | 1,217,819 | -0.20(-0.18%) |
Mar 02, 2023 | 110.02 | 110.49 | 109.96 | 110.25 | 1,250,647 | -0.09(-0.08%) |