Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 120.27 | 121.48 | 116.84 | 118.36 | 969,498 | -3.75(-3.07%) |
May 30, 2023 | 122.84 | 123.25 | 120.17 | 122.11 | 344,666 | -0.98(-0.79%) |
May 26, 2023 | 122.41 | 123.41 | 122.04 | 123.09 | 296,005 | +0.33(+0.27%) |
May 25, 2023 | 123.71 | 124.25 | 121.56 | 122.76 | 438,916 | -0.84(-0.68%) |
May 24, 2023 | 126.47 | 126.47 | 123.36 | 123.61 | 406,394 | -3.29(-2.59%) |
May 23, 2023 | 126.34 | 127.42 | 125.61 | 126.89 | 338,316 | +0.19(+0.15%) |
May 22, 2023 | 126.52 | 127.29 | 125.30 | 126.70 | 270,823 | +0.19(+0.15%) |
May 19, 2023 | 130.20 | 130.20 | 125.55 | 126.52 | 335,760 | -2.76(-2.13%) |
May 18, 2023 | 127.45 | 129.55 | 126.49 | 129.28 | 451,508 | +1.68(+1.32%) |
May 17, 2023 | 127.44 | 129.01 | 126.94 | 127.60 | 345,231 | +0.60(+0.47%) |
May 16, 2023 | 127.90 | 128.30 | 126.92 | 127.00 | 237,074 | -1.17(-0.91%) |
May 15, 2023 | 127.73 | 128.31 | 126.66 | 128.17 | 380,167 | +1.06(+0.83%) |
May 12, 2023 | 127.51 | 127.51 | 124.86 | 127.11 | 303,054 | +0.25(+0.20%) |
May 11, 2023 | 125.90 | 126.99 | 125.45 | 126.85 | 291,658 | +0.11(+0.09%) |
May 10, 2023 | 128.76 | 128.76 | 125.91 | 126.74 | 298,471 | -1.33(-1.04%) |
May 09, 2023 | 128.93 | 129.97 | 128.05 | 128.08 | 351,633 | -1.06(-0.82%) |
May 08, 2023 | 129.33 | 129.74 | 128.39 | 129.14 | 243,294 | +0.70(+0.54%) |
May 05, 2023 | 130.02 | 132.25 | 128.20 | 128.44 | 410,878 | +0.57(+0.44%) |
May 04, 2023 | 128.79 | 130.68 | 127.63 | 127.87 | 597,875 | -1.64(-1.26%) |
May 03, 2023 | 123.83 | 131.97 | 122.12 | 129.51 | 851,751 | +11.00(+9.28%) |
May 02, 2023 | 120.30 | 120.32 | 116.94 | 118.51 | 559,358 | -2.19(-1.81%) |
May 01, 2023 | 120.14 | 121.53 | 120.14 | 120.70 | 371,154 | -0.08(-0.07%) |
Apr 28, 2023 | 118.01 | 121.69 | 117.79 | 120.78 | 487,035 | +3.11(+2.64%) |
Apr 27, 2023 | 114.94 | 117.82 | 114.24 | 117.67 | 448,609 | +3.34(+2.93%) |
Apr 26, 2023 | 113.68 | 115.26 | 113.56 | 114.33 | 395,271 | -0.03(-0.03%) |
Apr 25, 2023 | 114.23 | 115.05 | 113.83 | 114.36 | 292,485 | -0.61(-0.53%) |
Apr 24, 2023 | 115.02 | 115.60 | 113.98 | 114.96 | 226,813 | -0.05(-0.04%) |
Apr 21, 2023 | 114.49 | 115.33 | 113.23 | 115.01 | 295,362 | +0.31(+0.27%) |
Apr 20, 2023 | 116.53 | 116.75 | 114.33 | 114.70 | 342,191 | -1.94(-1.66%) |
Apr 19, 2023 | 114.16 | 116.66 | 113.21 | 116.64 | 494,193 | +1.63(+1.42%) |
Apr 18, 2023 | 116.57 | 116.76 | 114.78 | 115.01 | 307,614 | -1.75(-1.50%) |
Apr 17, 2023 | 114.00 | 116.83 | 113.29 | 116.76 | 377,775 | +2.86(+2.51%) |
Apr 14, 2023 | 116.20 | 116.56 | 113.32 | 113.89 | 372,341 | -2.02(-1.74%) |
Apr 13, 2023 | 114.66 | 117.06 | 114.09 | 115.92 | 429,007 | +0.98(+0.85%) |
Apr 12, 2023 | 117.51 | 118.25 | 114.79 | 114.93 | 484,520 | -2.32(-1.98%) |
Apr 11, 2023 | 117.34 | 118.61 | 117.09 | 117.26 | 439,936 | +0.14(+0.12%) |
Apr 10, 2023 | 116.07 | 117.39 | 115.56 | 117.12 | 301,549 | +1.05(+0.90%) |
Apr 06, 2023 | 116.94 | 117.26 | 115.36 | 116.07 | 428,285 | -0.43(-0.37%) |
Apr 05, 2023 | 114.38 | 116.88 | 114.31 | 116.50 | 535,094 | +1.21(+1.05%) |
Apr 04, 2023 | 116.72 | 117.06 | 113.62 | 115.30 | 441,104 | -1.23(-1.06%) |
Apr 03, 2023 | 117.75 | 118.78 | 116.10 | 116.53 | 471,786 | -1.25(-1.06%) |
Mar 31, 2023 | 117.20 | 118.29 | 116.57 | 117.78 | 485,479 | +1.39(+1.20%) |
Mar 30, 2023 | 116.59 | 117.33 | 115.64 | 116.39 | 500,484 | +0.44(+0.38%) |
Mar 29, 2023 | 115.59 | 116.34 | 114.23 | 115.94 | 478,109 | +2.01(+1.77%) |
Mar 28, 2023 | 111.78 | 114.11 | 111.78 | 113.93 | 519,291 | +1.76(+1.57%) |
Mar 27, 2023 | 112.42 | 113.49 | 111.55 | 112.18 | 448,802 | +1.56(+1.41%) |
Mar 24, 2023 | 108.72 | 110.94 | 108.34 | 110.62 | 394,734 | +0.46(+0.42%) |
Mar 23, 2023 | 111.02 | 111.72 | 108.74 | 110.16 | 490,263 | -1.18(-1.06%) |
Mar 22, 2023 | 114.10 | 114.71 | 111.33 | 111.33 | 319,994 | -2.88(-2.52%) |
Mar 21, 2023 | 113.98 | 116.47 | 112.92 | 114.22 | 650,374 | +5.15(+4.72%) |
Mar 20, 2023 | 104.05 | 109.51 | 104.05 | 109.07 | 690,628 | +6.15(+5.98%) |
Mar 17, 2023 | 108.28 | 108.28 | 102.50 | 102.92 | 1,301,166 | -5.94(-5.45%) |
Mar 16, 2023 | 108.39 | 109.66 | 104.84 | 108.85 | 883,858 | -0.24(-0.22%) |
Mar 15, 2023 | 108.28 | 109.49 | 107.67 | 109.10 | 483,638 | -2.18(-1.96%) |
Mar 14, 2023 | 114.04 | 115.63 | 110.23 | 111.28 | 474,065 | +0.43(+0.39%) |
Mar 13, 2023 | 112.47 | 112.48 | 108.37 | 110.84 | 581,534 | -3.68(-3.21%) |
Mar 10, 2023 | 116.57 | 116.80 | 113.08 | 114.52 | 500,566 | -3.07(-2.61%) |
Mar 09, 2023 | 120.40 | 120.40 | 117.21 | 117.59 | 471,663 | -2.14(-1.79%) |
Mar 08, 2023 | 119.58 | 120.50 | 118.74 | 119.73 | 420,435 | +0.51(+0.43%) |
Mar 07, 2023 | 121.59 | 121.89 | 118.54 | 119.22 | 294,333 | -2.50(-2.06%) |
Mar 06, 2023 | 124.52 | 124.55 | 121.05 | 121.72 | 428,290 | -2.31(-1.86%) |
Mar 03, 2023 | 123.55 | 124.18 | 122.91 | 124.03 | 264,502 | +0.62(+0.50%) |
Mar 02, 2023 | 123.65 | 124.61 | 122.66 | 123.41 | 345,898 | -0.63(-0.51%) |