Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 106.68 | 107.24 | 105.17 | 105.78 | 110,161 | -1.25(-1.17%) |
May 30, 2023 | 107.95 | 108.28 | 106.77 | 107.02 | 186,733 | -0.70(-0.65%) |
May 26, 2023 | 106.68 | 107.98 | 106.58 | 107.73 | 111,921 | +1.29(+1.21%) |
May 25, 2023 | 106.50 | 106.59 | 105.43 | 106.44 | 74,553 | +0.08(+0.07%) |
May 24, 2023 | 107.01 | 107.02 | 105.97 | 106.36 | 75,173 | -1.27(-1.18%) |
May 23, 2023 | 107.83 | 109.27 | 107.31 | 107.63 | 72,850 | -0.24(-0.22%) |
May 22, 2023 | 107.15 | 108.31 | 106.81 | 107.86 | 286,940 | +0.81(+0.76%) |
May 19, 2023 | 108.18 | 108.47 | 106.60 | 107.05 | 61,123 | -0.45(-0.41%) |
May 18, 2023 | 106.30 | 107.66 | 105.91 | 107.50 | 58,097 | +0.83(+0.78%) |
May 17, 2023 | 104.86 | 106.75 | 104.20 | 106.67 | 102,047 | +2.34(+2.24%) |
May 16, 2023 | 104.94 | 105.06 | 104.33 | 104.33 | 59,116 | -1.14(-1.08%) |
May 15, 2023 | 104.72 | 105.92 | 104.21 | 105.47 | 99,797 | +1.11(+1.06%) |
May 12, 2023 | 104.77 | 105.10 | 103.70 | 104.36 | 82,262 | -0.14(-0.13%) |
May 11, 2023 | 104.50 | 104.83 | 103.94 | 104.50 | 175,692 | -0.77(-0.73%) |
May 10, 2023 | 105.79 | 105.83 | 104.16 | 105.27 | 83,243 | +0.74(+0.71%) |
May 09, 2023 | 104.68 | 105.11 | 104.13 | 104.53 | 72,646 | -0.62(-0.59%) |
May 08, 2023 | 105.99 | 106.26 | 104.78 | 105.15 | 72,578 | -0.55(-0.52%) |
May 05, 2023 | 104.79 | 106.00 | 104.79 | 105.71 | 90,558 | +2.42(+2.35%) |
May 04, 2023 | 103.51 | 103.72 | 102.33 | 103.28 | 96,285 | -0.89(-0.86%) |
May 03, 2023 | 104.38 | 105.78 | 104.15 | 104.17 | 73,436 | +0.22(+0.21%) |
May 02, 2023 | 105.24 | 105.24 | 102.89 | 103.95 | 65,572 | -1.78(-1.69%) |
May 01, 2023 | 105.42 | 106.78 | 105.42 | 105.74 | 77,651 | +0.16(+0.15%) |
Apr 28, 2023 | 104.87 | 105.92 | 104.87 | 105.58 | 52,961 | +0.62(+0.59%) |
Apr 27, 2023 | 103.94 | 105.03 | 103.30 | 104.95 | 133,160 | +1.53(+1.48%) |
Apr 26, 2023 | 104.05 | 104.62 | 103.14 | 103.42 | 127,907 | -0.99(-0.95%) |
Apr 25, 2023 | 106.12 | 106.14 | 104.41 | 104.41 | 329,762 | -2.73(-2.55%) |
Apr 24, 2023 | 107.09 | 107.73 | 106.66 | 107.14 | 109,763 | -0.01(-0.01%) |
Apr 21, 2023 | 107.50 | 107.58 | 106.40 | 107.15 | 62,230 | -0.23(-0.21%) |
Apr 20, 2023 | 106.75 | 107.73 | 106.60 | 107.38 | 106,941 | -0.09(-0.08%) |
Apr 19, 2023 | 106.82 | 107.69 | 106.46 | 107.47 | 84,611 | +0.13(+0.12%) |
Apr 18, 2023 | 108.32 | 108.35 | 106.79 | 107.34 | 141,398 | -0.64(-0.60%) |
Apr 17, 2023 | 107.63 | 108.09 | 107.26 | 107.98 | 67,961 | +0.50(+0.47%) |
Apr 14, 2023 | 108.21 | 108.99 | 106.85 | 107.48 | 52,739 | -0.87(-0.80%) |
Apr 13, 2023 | 107.66 | 108.56 | 107.21 | 108.35 | 73,718 | +1.15(+1.07%) |
Apr 12, 2023 | 108.53 | 108.75 | 107.10 | 107.20 | 64,990 | -0.57(-0.53%) |
Apr 11, 2023 | 107.77 | 108.43 | 107.35 | 107.78 | 65,793 | +0.45(+0.42%) |
Apr 10, 2023 | 105.51 | 107.41 | 105.51 | 107.32 | 85,472 | +1.36(+1.28%) |
Apr 06, 2023 | 105.86 | 106.27 | 105.47 | 105.97 | 70,126 | -0.11(-0.10%) |
Apr 05, 2023 | 106.45 | 106.45 | 105.37 | 106.07 | 110,624 | -0.70(-0.66%) |
Apr 04, 2023 | 109.19 | 109.64 | 106.27 | 106.78 | 75,815 | -2.30(-2.11%) |
Apr 03, 2023 | 109.02 | 109.59 | 107.79 | 109.07 | 147,129 | +0.26(+0.24%) |
Mar 31, 2023 | 107.97 | 108.98 | 107.43 | 108.81 | 86,897 | +1.77(+1.66%) |
Mar 30, 2023 | 108.00 | 108.11 | 106.65 | 107.04 | 62,210 | -0.09(-0.08%) |
Mar 29, 2023 | 107.59 | 107.59 | 106.61 | 107.13 | 75,274 | +0.67(+0.63%) |
Mar 28, 2023 | 106.20 | 106.77 | 105.90 | 106.46 | 178,652 | -0.18(-0.17%) |
Mar 27, 2023 | 106.92 | 107.22 | 105.98 | 106.64 | 89,153 | +1.11(+1.05%) |
Mar 24, 2023 | 103.55 | 105.72 | 103.25 | 105.53 | 71,950 | +1.15(+1.10%) |
Mar 23, 2023 | 105.98 | 106.76 | 103.60 | 104.38 | 70,773 | -0.71(-0.68%) |
Mar 22, 2023 | 107.75 | 108.04 | 105.06 | 105.09 | 78,058 | -2.87(-2.66%) |
Mar 21, 2023 | 107.90 | 108.95 | 107.32 | 107.96 | 56,701 | +1.81(+1.70%) |
Mar 20, 2023 | 105.66 | 107.21 | 105.65 | 106.16 | 124,464 | +1.62(+1.55%) |
Mar 17, 2023 | 106.30 | 106.50 | 104.25 | 104.54 | 83,704 | -2.78(-2.59%) |
Mar 16, 2023 | 104.42 | 107.58 | 103.85 | 107.32 | 83,824 | +1.92(+1.83%) |
Mar 15, 2023 | 104.51 | 105.56 | 103.64 | 105.40 | 138,218 | -1.81(-1.68%) |
Mar 14, 2023 | 107.74 | 108.50 | 105.99 | 107.20 | 94,391 | +2.30(+2.19%) |
Mar 13, 2023 | 104.89 | 106.76 | 104.15 | 104.90 | 288,148 | -2.22(-2.07%) |
Mar 10, 2023 | 109.09 | 109.09 | 106.09 | 107.12 | 97,111 | -2.54(-2.31%) |
Mar 09, 2023 | 111.98 | 112.27 | 109.61 | 109.66 | 74,626 | -2.42(-2.16%) |
Mar 08, 2023 | 111.91 | 112.44 | 111.15 | 112.08 | 183,652 | +0.26(+0.23%) |
Mar 07, 2023 | 112.87 | 113.17 | 111.53 | 111.82 | 91,799 | -1.13(-1.00%) |
Mar 06, 2023 | 115.20 | 115.20 | 112.39 | 112.96 | 82,538 | -2.23(-1.94%) |
Mar 03, 2023 | 114.28 | 115.42 | 113.71 | 115.19 | 281,400 | +1.27(+1.12%) |
Mar 02, 2023 | 113.02 | 114.18 | 112.48 | 113.92 | 227,619 | +0.29(+0.25%) |