Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 99.89 | 100.90 | 96.38 | 99.17 | 489,176 | -2.53(-2.49%) |
May 30, 2023 | 106.09 | 108.26 | 100.09 | 101.70 | 389,597 | -1.18(-1.15%) |
May 26, 2023 | 95.49 | 104.52 | 94.75 | 102.88 | 404,444 | +8.57(+9.09%) |
May 25, 2023 | 94.46 | 95.21 | 92.20 | 94.31 | 171,367 | +2.73(+2.98%) |
May 24, 2023 | 90.78 | 93.09 | 89.34 | 91.58 | 239,572 | -2.42(-2.57%) |
May 23, 2023 | 95.41 | 96.78 | 93.91 | 94.00 | 191,025 | -2.30(-2.39%) |
May 22, 2023 | 93.99 | 96.98 | 93.75 | 96.30 | 284,873 | +1.36(+1.43%) |
May 19, 2023 | 98.04 | 98.86 | 93.34 | 94.94 | 474,150 | -2.10(-2.16%) |
May 18, 2023 | 91.26 | 97.50 | 90.82 | 97.04 | 701,656 | +6.05(+6.65%) |
May 17, 2023 | 85.87 | 92.07 | 84.83 | 90.99 | 477,890 | +5.51(+6.45%) |
May 16, 2023 | 84.74 | 86.07 | 83.99 | 85.48 | 220,044 | +0.09(+0.11%) |
May 15, 2023 | 82.23 | 85.69 | 81.82 | 85.39 | 251,501 | +2.96(+3.59%) |
May 12, 2023 | 83.22 | 83.53 | 81.09 | 82.43 | 259,242 | -0.33(-0.40%) |
May 11, 2023 | 83.32 | 84.50 | 81.99 | 82.76 | 237,232 | -0.94(-1.12%) |
May 10, 2023 | 85.74 | 85.74 | 82.58 | 83.70 | 390,120 | -0.17(-0.20%) |
May 09, 2023 | 83.87 | 85.56 | 82.49 | 83.87 | 321,409 | -1.31(-1.54%) |
May 08, 2023 | 88.48 | 89.99 | 84.00 | 85.18 | 506,892 | -3.11(-3.52%) |
May 05, 2023 | 83.98 | 88.52 | 81.69 | 88.29 | 1,228,896 | +3.79(+4.49%) |
May 04, 2023 | 90.69 | 96.16 | 83.77 | 84.50 | 1,661,930 | -22.04(-20.69%) |
May 03, 2023 | 106.44 | 108.80 | 103.81 | 106.54 | 249,301 | +0.10(+0.09%) |
May 02, 2023 | 110.86 | 111.23 | 105.47 | 106.44 | 278,450 | -3.92(-3.55%) |
May 01, 2023 | 108.49 | 111.26 | 108.49 | 110.36 | 145,787 | +1.89(+1.74%) |
Apr 28, 2023 | 108.21 | 109.47 | 106.65 | 108.47 | 244,078 | +0.26(+0.24%) |
Apr 27, 2023 | 111.36 | 111.36 | 95.68 | 108.21 | 906,174 | -2.55(-2.30%) |
Apr 26, 2023 | 111.79 | 113.64 | 110.56 | 110.76 | 329,632 | +0.53(+0.48%) |
Apr 25, 2023 | 114.13 | 114.79 | 110.23 | 110.23 | 293,471 | -5.07(-4.40%) |
Apr 24, 2023 | 117.05 | 117.60 | 113.50 | 115.30 | 253,289 | -2.16(-1.84%) |
Apr 21, 2023 | 115.56 | 117.92 | 114.39 | 117.46 | 257,874 | +1.45(+1.25%) |
Apr 20, 2023 | 115.99 | 118.36 | 115.31 | 116.01 | 187,423 | -2.00(-1.69%) |
Apr 19, 2023 | 119.17 | 119.50 | 116.91 | 118.01 | 250,606 | -3.14(-2.59%) |
Apr 18, 2023 | 126.27 | 126.65 | 119.73 | 121.15 | 308,075 | -3.84(-3.07%) |
Apr 17, 2023 | 119.94 | 125.24 | 118.53 | 124.99 | 162,261 | +3.94(+3.25%) |
Apr 14, 2023 | 124.88 | 125.36 | 118.67 | 121.05 | 326,532 | -3.38(-2.72%) |
Apr 13, 2023 | 123.22 | 125.77 | 121.33 | 124.43 | 253,504 | +2.93(+2.41%) |
Apr 12, 2023 | 133.07 | 134.57 | 121.35 | 121.50 | 256,945 | -9.33(-7.13%) |
Apr 11, 2023 | 135.83 | 136.90 | 130.16 | 130.83 | 234,118 | -4.71(-3.47%) |
Apr 10, 2023 | 129.13 | 136.02 | 128.20 | 135.54 | 143,138 | +5.44(+4.18%) |
Apr 06, 2023 | 127.83 | 131.38 | 125.41 | 130.10 | 143,893 | +1.08(+0.84%) |
Apr 05, 2023 | 134.78 | 134.95 | 127.44 | 129.02 | 199,938 | -6.49(-4.79%) |
Apr 04, 2023 | 138.38 | 139.05 | 134.75 | 135.51 | 127,420 | -2.59(-1.88%) |
Apr 03, 2023 | 141.08 | 141.67 | 136.11 | 138.10 | 181,745 | -4.13(-2.90%) |
Mar 31, 2023 | 138.45 | 142.35 | 138.03 | 142.23 | 162,305 | +3.08(+2.21%) |
Mar 30, 2023 | 138.01 | 139.99 | 137.49 | 139.15 | 130,100 | +2.70(+1.98%) |
Mar 29, 2023 | 134.81 | 136.96 | 133.13 | 136.45 | 122,098 | +4.46(+3.38%) |
Mar 28, 2023 | 132.79 | 134.30 | 127.40 | 131.99 | 127,847 | -1.22(-0.92%) |
Mar 27, 2023 | 136.78 | 137.38 | 131.69 | 133.21 | 96,433 | -3.04(-2.23%) |
Mar 24, 2023 | 140.47 | 140.47 | 135.33 | 136.25 | 150,080 | -5.75(-4.05%) |
Mar 23, 2023 | 133.99 | 142.88 | 133.50 | 142.00 | 325,177 | +10.49(+7.98%) |
Mar 22, 2023 | 134.16 | 136.31 | 131.33 | 131.51 | 182,963 | -2.65(-1.98%) |
Mar 21, 2023 | 134.33 | 136.85 | 132.33 | 134.16 | 103,930 | +1.74(+1.31%) |
Mar 20, 2023 | 131.20 | 133.05 | 128.10 | 132.42 | 198,666 | +1.30(+0.99%) |
Mar 17, 2023 | 135.12 | 137.36 | 130.78 | 131.12 | 424,866 | -3.16(-2.35%) |
Mar 16, 2023 | 126.67 | 135.08 | 125.94 | 134.28 | 205,471 | +6.24(+4.87%) |
Mar 15, 2023 | 129.10 | 130.12 | 118.24 | 128.04 | 480,371 | -4.17(-3.15%) |
Mar 14, 2023 | 134.00 | 136.21 | 129.77 | 132.21 | 193,579 | +1.89(+1.45%) |
Mar 13, 2023 | 122.88 | 131.66 | 122.43 | 130.32 | 332,808 | +4.05(+3.21%) |
Mar 10, 2023 | 133.83 | 134.84 | 122.55 | 126.27 | 364,134 | -8.15(-6.06%) |
Mar 09, 2023 | 131.32 | 135.98 | 131.32 | 134.42 | 401,845 | +2.03(+1.53%) |
Mar 08, 2023 | 130.04 | 133.81 | 128.75 | 132.39 | 217,445 | +3.20(+2.48%) |
Mar 07, 2023 | 130.00 | 130.82 | 127.03 | 129.19 | 221,635 | -0.79(-0.61%) |
Mar 06, 2023 | 133.87 | 135.73 | 129.31 | 129.98 | 207,869 | -4.05(-3.02%) |
Mar 03, 2023 | 130.84 | 134.43 | 130.00 | 134.03 | 252,200 | +2.67(+2.03%) |
Mar 02, 2023 | 130.00 | 132.98 | 128.27 | 131.36 | 325,346 | -1.83(-1.37%) |