Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 95.96 | 96.28 | 93.64 | 93.78 | 1,337,003 | -2.31(-2.41%) |
May 30, 2023 | 95.20 | 96.22 | 94.39 | 96.09 | 534,934 | +0.54(+0.57%) |
May 26, 2023 | 95.49 | 96.35 | 94.83 | 95.55 | 361,453 | -0.17(-0.17%) |
May 25, 2023 | 96.99 | 97.27 | 95.34 | 95.71 | 439,867 | -1.89(-1.93%) |
May 24, 2023 | 99.38 | 99.47 | 97.32 | 97.60 | 424,914 | -2.22(-2.22%) |
May 23, 2023 | 101.41 | 101.67 | 99.45 | 99.81 | 365,337 | -1.67(-1.65%) |
May 22, 2023 | 102.11 | 102.24 | 100.51 | 101.49 | 358,495 | -0.52(-0.50%) |
May 19, 2023 | 103.54 | 103.82 | 101.72 | 102.00 | 591,625 | -0.75(-0.73%) |
May 18, 2023 | 100.48 | 102.83 | 99.86 | 102.75 | 595,354 | +2.95(+2.96%) |
May 17, 2023 | 99.57 | 100.32 | 99.01 | 99.80 | 383,977 | +0.85(+0.85%) |
May 16, 2023 | 100.70 | 101.08 | 98.89 | 98.95 | 331,417 | -2.13(-2.11%) |
May 15, 2023 | 101.12 | 101.23 | 100.40 | 101.08 | 384,827 | +0.43(+0.43%) |
May 12, 2023 | 101.59 | 101.74 | 99.51 | 100.65 | 343,798 | -0.37(-0.37%) |
May 11, 2023 | 101.22 | 101.22 | 100.32 | 101.02 | 565,365 | -0.53(-0.53%) |
May 10, 2023 | 102.94 | 103.37 | 100.97 | 101.55 | 330,879 | -0.99(-0.97%) |
May 09, 2023 | 102.46 | 103.27 | 101.94 | 102.55 | 331,876 | -0.47(-0.45%) |
May 08, 2023 | 102.73 | 103.51 | 102.20 | 103.01 | 459,300 | +0.74(+0.72%) |
May 05, 2023 | 101.97 | 102.98 | 101.55 | 102.27 | 610,473 | +1.19(+1.17%) |
May 04, 2023 | 100.83 | 101.98 | 99.29 | 101.09 | 555,521 | -0.41(-0.40%) |
May 03, 2023 | 101.01 | 103.01 | 100.74 | 101.50 | 636,478 | +0.78(+0.77%) |
May 02, 2023 | 101.70 | 101.90 | 99.17 | 100.72 | 671,249 | -1.64(-1.61%) |
May 01, 2023 | 102.96 | 103.81 | 102.05 | 102.36 | 631,096 | -1.08(-1.04%) |
Apr 28, 2023 | 103.77 | 103.80 | 100.43 | 103.44 | 1,118,040 | +2.75(+2.73%) |
Apr 27, 2023 | 99.11 | 100.72 | 98.92 | 100.69 | 671,339 | +1.76(+1.78%) |
Apr 26, 2023 | 99.88 | 100.80 | 98.49 | 98.93 | 756,606 | -1.70(-1.69%) |
Apr 25, 2023 | 101.98 | 102.24 | 100.50 | 100.63 | 526,869 | -1.95(-1.90%) |
Apr 24, 2023 | 103.27 | 103.75 | 102.03 | 102.58 | 318,405 | -0.21(-0.21%) |
Apr 21, 2023 | 103.50 | 103.50 | 101.85 | 102.80 | 444,053 | -1.11(-1.07%) |
Apr 20, 2023 | 104.97 | 105.63 | 103.38 | 103.91 | 569,574 | -1.36(-1.29%) |
Apr 19, 2023 | 104.39 | 105.80 | 104.35 | 105.27 | 434,078 | +0.47(+0.44%) |
Apr 18, 2023 | 104.64 | 105.01 | 104.00 | 104.80 | 654,221 | +0.31(+0.30%) |
Apr 17, 2023 | 103.52 | 104.53 | 102.23 | 104.49 | 951,041 | +0.76(+0.73%) |
Apr 14, 2023 | 108.25 | 108.32 | 103.12 | 103.73 | 784,861 | -3.70(-3.45%) |
Apr 13, 2023 | 106.85 | 107.67 | 105.81 | 107.43 | 478,640 | +0.11(+0.10%) |
Apr 12, 2023 | 108.01 | 108.74 | 107.03 | 107.33 | 345,787 | -0.53(-0.50%) |
Apr 11, 2023 | 108.41 | 109.15 | 107.75 | 107.86 | 350,915 | -0.31(-0.29%) |
Apr 10, 2023 | 108.35 | 108.82 | 107.55 | 108.17 | 383,875 | -0.53(-0.48%) |
Apr 06, 2023 | 108.14 | 108.80 | 107.05 | 108.70 | 592,470 | +0.55(+0.51%) |
Apr 05, 2023 | 106.90 | 108.40 | 106.53 | 108.14 | 648,100 | +0.42(+0.39%) |
Apr 04, 2023 | 109.32 | 109.32 | 106.61 | 107.72 | 396,877 | -1.54(-1.41%) |
Apr 03, 2023 | 108.93 | 110.05 | 108.83 | 109.26 | 835,577 | +0.34(+0.31%) |
Mar 31, 2023 | 108.21 | 109.08 | 107.84 | 108.92 | 654,942 | +1.67(+1.56%) |
Mar 30, 2023 | 108.08 | 108.52 | 106.64 | 107.25 | 406,725 | -0.36(-0.33%) |
Mar 29, 2023 | 106.21 | 107.81 | 105.75 | 107.61 | 524,712 | +2.62(+2.50%) |
Mar 28, 2023 | 104.65 | 105.49 | 104.34 | 104.98 | 441,036 | -0.35(-0.33%) |
Mar 27, 2023 | 105.19 | 106.09 | 104.41 | 105.33 | 639,156 | +1.74(+1.68%) |
Mar 24, 2023 | 101.43 | 103.62 | 101.11 | 103.59 | 591,172 | +0.60(+0.59%) |
Mar 23, 2023 | 104.59 | 105.01 | 102.10 | 102.99 | 489,604 | -1.70(-1.62%) |
Mar 22, 2023 | 107.95 | 108.32 | 104.64 | 104.69 | 590,043 | -3.44(-3.18%) |
Mar 21, 2023 | 109.81 | 109.84 | 107.31 | 108.13 | 725,616 | +0.83(+0.78%) |
Mar 20, 2023 | 103.01 | 107.73 | 102.58 | 107.30 | 1,168,674 | +5.34(+5.24%) |
Mar 17, 2023 | 106.56 | 106.67 | 99.97 | 101.95 | 7,998,880 | -5.79(-5.38%) |
Mar 16, 2023 | 102.86 | 107.88 | 101.71 | 107.75 | 1,339,972 | +4.00(+3.85%) |
Mar 15, 2023 | 103.81 | 104.31 | 101.37 | 103.75 | 1,787,972 | -3.48(-3.25%) |
Mar 14, 2023 | 107.71 | 108.86 | 105.65 | 107.23 | 1,456,186 | +2.28(+2.17%) |
Mar 13, 2023 | 106.35 | 107.16 | 103.97 | 104.96 | 1,632,056 | -3.68(-3.38%) |
Mar 10, 2023 | 110.15 | 111.16 | 108.22 | 108.63 | 995,606 | -2.26(-2.04%) |
Mar 09, 2023 | 113.04 | 113.93 | 110.31 | 110.89 | 680,809 | -2.02(-1.79%) |
Mar 08, 2023 | 114.33 | 114.66 | 112.19 | 112.91 | 671,854 | -0.81(-0.71%) |
Mar 07, 2023 | 116.54 | 117.66 | 113.23 | 113.72 | 582,734 | -2.98(-2.56%) |
Mar 06, 2023 | 117.25 | 117.75 | 115.93 | 116.70 | 652,892 | -0.13(-0.11%) |
Mar 03, 2023 | 115.48 | 116.89 | 115.11 | 116.83 | 519,553 | +1.46(+1.26%) |
Mar 02, 2023 | 115.42 | 117.16 | 114.31 | 115.37 | 427,392 | -0.36(-0.31%) |