Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 110.64 | 112.34 | 110.50 | 111.53 | 113,087 | +0.95(+0.86%) |
May 30, 2023 | 109.94 | 110.99 | 109.66 | 110.58 | 43,274 | +0.75(+0.68%) |
May 26, 2023 | 109.03 | 110.44 | 109.03 | 109.84 | 53,656 | +1.22(+1.12%) |
May 25, 2023 | 111.07 | 111.09 | 108.14 | 108.62 | 51,834 | -2.40(-2.16%) |
May 24, 2023 | 113.20 | 113.20 | 111.01 | 111.02 | 55,583 | -2.25(-1.99%) |
May 23, 2023 | 112.99 | 114.66 | 112.53 | 113.27 | 38,784 | -0.18(-0.16%) |
May 22, 2023 | 112.99 | 114.44 | 111.89 | 113.45 | 73,051 | +0.21(+0.18%) |
May 19, 2023 | 114.28 | 115.50 | 112.99 | 113.24 | 68,057 | +0.04(+0.04%) |
May 18, 2023 | 111.94 | 113.52 | 110.97 | 113.20 | 53,802 | +0.60(+0.53%) |
May 17, 2023 | 112.18 | 112.98 | 110.83 | 112.61 | 69,098 | +0.89(+0.79%) |
May 16, 2023 | 113.20 | 114.11 | 110.93 | 111.72 | 56,006 | -2.46(-2.15%) |
May 15, 2023 | 114.62 | 114.79 | 113.79 | 114.18 | 61,453 | +0.13(+0.11%) |
May 12, 2023 | 114.73 | 115.43 | 112.96 | 114.05 | 77,284 | -0.43(-0.37%) |
May 11, 2023 | 113.04 | 114.61 | 111.73 | 114.48 | 73,198 | +0.55(+0.48%) |
May 10, 2023 | 112.62 | 115.03 | 112.27 | 113.93 | 73,883 | +2.74(+2.46%) |
May 09, 2023 | 111.45 | 112.75 | 110.55 | 111.19 | 70,991 | -0.54(-0.48%) |
May 08, 2023 | 112.11 | 112.65 | 111.29 | 111.73 | 75,169 | -0.49(-0.43%) |
May 05, 2023 | 111.80 | 112.77 | 111.46 | 112.22 | 75,315 | +1.69(+1.53%) |
May 04, 2023 | 111.78 | 111.88 | 110.05 | 110.52 | 70,964 | -2.13(-1.89%) |
May 03, 2023 | 114.06 | 115.17 | 112.66 | 112.66 | 69,341 | -1.59(-1.39%) |
May 02, 2023 | 116.66 | 116.66 | 111.50 | 114.25 | 157,276 | -2.92(-2.49%) |
May 01, 2023 | 113.81 | 117.32 | 113.63 | 117.17 | 161,818 | +3.64(+3.20%) |
Apr 28, 2023 | 112.54 | 114.19 | 111.42 | 113.53 | 110,283 | +0.92(+0.81%) |
Apr 27, 2023 | 108.55 | 113.53 | 107.95 | 112.62 | 104,745 | +4.07(+3.75%) |
Apr 26, 2023 | 107.78 | 108.62 | 104.75 | 108.54 | 168,885 | +0.19(+0.18%) |
Apr 25, 2023 | 106.68 | 108.55 | 105.99 | 108.35 | 78,632 | +0.78(+0.72%) |
Apr 24, 2023 | 108.56 | 109.36 | 107.45 | 107.58 | 49,440 | -1.30(-1.20%) |
Apr 21, 2023 | 108.82 | 109.19 | 108.50 | 108.88 | 40,246 | +0.30(+0.28%) |
Apr 20, 2023 | 109.29 | 109.91 | 107.86 | 108.58 | 66,696 | -0.97(-0.88%) |
Apr 19, 2023 | 110.22 | 110.22 | 109.36 | 109.55 | 43,869 | -0.37(-0.33%) |
Apr 18, 2023 | 110.95 | 111.04 | 109.04 | 109.92 | 60,742 | -0.69(-0.62%) |
Apr 17, 2023 | 110.17 | 111.13 | 109.88 | 110.60 | 42,338 | +0.65(+0.59%) |
Apr 14, 2023 | 111.64 | 111.64 | 109.62 | 109.96 | 33,559 | -1.38(-1.24%) |
Apr 13, 2023 | 110.20 | 111.49 | 109.55 | 111.34 | 46,151 | +1.14(+1.04%) |
Apr 12, 2023 | 109.91 | 110.52 | 109.24 | 110.20 | 37,434 | +0.78(+0.71%) |
Apr 11, 2023 | 109.83 | 110.93 | 109.02 | 109.42 | 48,031 | -0.32(-0.29%) |
Apr 10, 2023 | 107.73 | 110.38 | 107.73 | 109.74 | 64,742 | +1.25(+1.15%) |
Apr 06, 2023 | 108.65 | 111.28 | 107.19 | 108.49 | 29,955 | -0.16(-0.15%) |
Apr 05, 2023 | 108.91 | 110.36 | 108.00 | 108.65 | 55,417 | -0.87(-0.79%) |
Apr 04, 2023 | 111.01 | 111.22 | 108.92 | 109.52 | 50,214 | -1.94(-1.74%) |
Apr 03, 2023 | 109.01 | 112.16 | 108.58 | 111.46 | 111,370 | +2.21(+2.02%) |
Mar 31, 2023 | 107.40 | 109.73 | 107.40 | 109.25 | 141,592 | +1.99(+1.86%) |
Mar 30, 2023 | 107.03 | 108.23 | 106.32 | 107.26 | 45,298 | +0.55(+0.51%) |
Mar 29, 2023 | 107.22 | 107.46 | 105.52 | 106.71 | 75,776 | +0.31(+0.29%) |
Mar 28, 2023 | 105.98 | 106.86 | 105.44 | 106.40 | 47,682 | -0.01(-0.01%) |
Mar 27, 2023 | 106.33 | 107.41 | 105.50 | 106.41 | 37,511 | +0.62(+0.58%) |
Mar 24, 2023 | 104.05 | 105.79 | 104.05 | 105.79 | 47,982 | +1.08(+1.03%) |
Mar 23, 2023 | 105.47 | 106.15 | 103.76 | 104.72 | 43,606 | -1.07(-1.01%) |
Mar 22, 2023 | 108.10 | 108.58 | 105.48 | 105.78 | 55,043 | -2.53(-2.33%) |
Mar 21, 2023 | 107.95 | 110.55 | 106.70 | 108.31 | 68,836 | +1.61(+1.51%) |
Mar 20, 2023 | 106.22 | 108.56 | 106.22 | 106.70 | 63,545 | +0.56(+0.52%) |
Mar 17, 2023 | 107.66 | 108.52 | 105.50 | 106.14 | 121,573 | -1.81(-1.68%) |
Mar 16, 2023 | 106.09 | 108.56 | 105.13 | 107.95 | 56,550 | +1.14(+1.07%) |
Mar 15, 2023 | 107.14 | 107.71 | 104.45 | 106.81 | 68,609 | -2.08(-1.91%) |
Mar 14, 2023 | 108.32 | 112.09 | 107.91 | 108.89 | 139,448 | +2.33(+2.18%) |
Mar 13, 2023 | 104.82 | 106.86 | 104.46 | 106.56 | 96,232 | +0.92(+0.87%) |
Mar 10, 2023 | 106.53 | 107.00 | 104.45 | 105.64 | 70,937 | -1.35(-1.26%) |
Mar 09, 2023 | 108.40 | 109.38 | 106.76 | 107.00 | 82,155 | -0.83(-0.77%) |
Mar 08, 2023 | 110.07 | 110.16 | 106.95 | 107.82 | 75,572 | -2.74(-2.47%) |
Mar 07, 2023 | 113.91 | 115.00 | 110.42 | 110.56 | 128,168 | -3.06(-2.70%) |
Mar 06, 2023 | 111.58 | 113.79 | 111.57 | 113.62 | 112,536 | +1.90(+1.70%) |
Mar 03, 2023 | 110.07 | 111.97 | 108.28 | 111.72 | 96,141 | +1.36(+1.24%) |
Mar 02, 2023 | 107.12 | 110.37 | 106.43 | 110.36 | 86,931 | +2.87(+2.67%) |