Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 103.61 | 104.15 | 103.02 | 103.31 | 466,649 | -1.88(-1.79%) |
May 30, 2023 | 104.75 | 105.27 | 104.09 | 105.19 | 494,240 | -1.05(-0.99%) |
May 26, 2023 | 107.25 | 107.59 | 105.72 | 106.25 | 378,436 | -0.45(-0.42%) |
May 25, 2023 | 107.32 | 107.32 | 105.74 | 106.70 | 392,185 | -2.06(-1.89%) |
May 24, 2023 | 108.95 | 109.61 | 107.90 | 108.76 | 390,912 | +0.43(+0.40%) |
May 23, 2023 | 107.92 | 109.61 | 107.92 | 108.33 | 562,266 | +1.03(+0.96%) |
May 22, 2023 | 106.97 | 108.35 | 106.97 | 107.29 | 313,756 | -0.03(-0.03%) |
May 19, 2023 | 107.61 | 108.24 | 106.86 | 107.32 | 437,944 | +0.74(+0.70%) |
May 18, 2023 | 105.28 | 106.78 | 104.44 | 106.58 | 430,855 | +0.83(+0.78%) |
May 17, 2023 | 104.71 | 106.33 | 104.10 | 105.75 | 487,804 | +2.07(+2.00%) |
May 16, 2023 | 106.06 | 106.29 | 103.65 | 103.68 | 404,805 | -2.72(-2.56%) |
May 15, 2023 | 106.09 | 107.04 | 105.52 | 106.40 | 478,980 | +0.73(+0.69%) |
May 12, 2023 | 105.97 | 106.58 | 104.89 | 105.67 | 825,983 | +0.24(+0.23%) |
May 11, 2023 | 105.41 | 106.00 | 104.72 | 105.43 | 697,580 | -1.42(-1.32%) |
May 10, 2023 | 108.39 | 108.55 | 105.95 | 106.84 | 543,698 | -1.05(-0.97%) |
May 09, 2023 | 107.11 | 108.88 | 106.87 | 107.89 | 357,084 | +0.05(+0.05%) |
May 08, 2023 | 109.26 | 109.90 | 107.81 | 107.84 | 394,433 | +0.07(+0.06%) |
May 05, 2023 | 107.36 | 108.59 | 107.28 | 107.77 | 405,817 | +2.95(+2.81%) |
May 04, 2023 | 105.82 | 106.97 | 104.44 | 104.82 | 902,525 | -1.06(-1.00%) |
May 03, 2023 | 106.61 | 107.55 | 105.86 | 105.89 | 545,690 | -2.11(-1.95%) |
May 02, 2023 | 111.61 | 111.62 | 106.93 | 108.00 | 625,911 | -4.84(-4.29%) |
May 01, 2023 | 112.68 | 114.06 | 112.23 | 112.83 | 281,243 | -1.28(-1.12%) |
Apr 28, 2023 | 111.95 | 114.80 | 111.64 | 114.11 | 394,184 | +1.82(+1.62%) |
Apr 27, 2023 | 111.73 | 112.57 | 110.80 | 112.29 | 283,686 | +0.60(+0.53%) |
Apr 26, 2023 | 112.72 | 113.55 | 111.10 | 111.69 | 381,277 | -1.48(-1.31%) |
Apr 25, 2023 | 114.56 | 114.67 | 112.66 | 113.18 | 360,036 | -2.44(-2.11%) |
Apr 24, 2023 | 113.42 | 116.14 | 113.42 | 115.62 | 357,094 | +1.81(+1.59%) |
Apr 21, 2023 | 114.98 | 114.98 | 113.31 | 113.80 | 252,980 | -0.68(-0.60%) |
Apr 20, 2023 | 114.17 | 114.50 | 113.26 | 114.48 | 416,265 | -1.11(-0.96%) |
Apr 19, 2023 | 114.86 | 115.73 | 114.29 | 115.60 | 410,746 | -0.43(-0.37%) |
Apr 18, 2023 | 115.42 | 116.32 | 114.81 | 116.03 | 302,802 | +0.30(+0.26%) |
Apr 17, 2023 | 116.86 | 117.19 | 115.32 | 115.72 | 338,611 | -1.37(-1.17%) |
Apr 14, 2023 | 117.12 | 117.87 | 116.47 | 117.09 | 605,451 | +0.10(+0.08%) |
Apr 13, 2023 | 116.23 | 117.35 | 115.93 | 116.99 | 535,920 | +0.72(+0.62%) |
Apr 12, 2023 | 117.10 | 117.32 | 116.01 | 116.27 | 811,581 | +0.01(+0.01%) |
Apr 11, 2023 | 115.56 | 116.97 | 115.15 | 116.26 | 638,188 | +1.04(+0.91%) |
Apr 10, 2023 | 114.44 | 116.48 | 114.44 | 115.22 | 330,325 | +0.87(+0.76%) |
Apr 06, 2023 | 115.91 | 115.91 | 114.12 | 114.35 | 348,901 | -1.72(-1.48%) |
Apr 05, 2023 | 114.80 | 116.08 | 113.77 | 116.06 | 490,955 | +1.56(+1.36%) |
Apr 04, 2023 | 117.02 | 117.09 | 113.44 | 114.50 | 783,934 | -2.28(-1.95%) |
Apr 03, 2023 | 116.45 | 117.44 | 115.73 | 116.79 | 660,989 | +5.32(+4.77%) |
Mar 31, 2023 | 111.10 | 111.78 | 110.80 | 111.47 | 490,843 | +0.65(+0.59%) |
Mar 30, 2023 | 111.35 | 111.52 | 110.19 | 110.81 | 683,019 | +0.29(+0.27%) |
Mar 29, 2023 | 110.33 | 110.65 | 109.48 | 110.52 | 1,262,665 | +1.57(+1.44%) |
Mar 28, 2023 | 106.95 | 109.52 | 106.95 | 108.95 | 367,708 | +1.64(+1.53%) |
Mar 27, 2023 | 106.20 | 107.92 | 105.29 | 107.31 | 424,065 | +2.36(+2.25%) |
Mar 24, 2023 | 102.50 | 105.33 | 102.18 | 104.95 | 618,931 | +0.31(+0.30%) |
Mar 23, 2023 | 106.70 | 107.69 | 103.62 | 104.64 | 423,568 | -1.50(-1.41%) |
Mar 22, 2023 | 108.70 | 109.02 | 106.09 | 106.14 | 603,899 | -2.36(-2.17%) |
Mar 21, 2023 | 107.07 | 108.87 | 106.86 | 108.50 | 637,161 | +3.59(+3.42%) |
Mar 20, 2023 | 102.74 | 105.59 | 102.74 | 104.91 | 862,318 | +2.22(+2.17%) |
Mar 17, 2023 | 103.84 | 104.68 | 101.85 | 102.69 | 1,249,647 | -1.82(-1.74%) |
Mar 16, 2023 | 101.21 | 104.76 | 100.70 | 104.50 | 1,681,603 | +1.08(+1.05%) |
Mar 15, 2023 | 105.49 | 105.76 | 101.74 | 103.42 | 1,118,983 | -5.84(-5.34%) |
Mar 14, 2023 | 108.59 | 111.90 | 107.40 | 109.26 | 614,731 | +0.89(+0.82%) |
Mar 13, 2023 | 108.07 | 110.56 | 106.16 | 108.37 | 770,457 | -2.42(-2.18%) |
Mar 10, 2023 | 112.12 | 113.88 | 110.21 | 110.79 | 426,870 | -1.64(-1.46%) |
Mar 09, 2023 | 114.88 | 116.30 | 112.30 | 112.43 | 371,443 | -1.84(-1.61%) |
Mar 08, 2023 | 114.92 | 116.29 | 113.13 | 114.27 | 256,167 | -1.24(-1.07%) |
Mar 07, 2023 | 116.78 | 116.98 | 115.11 | 115.50 | 325,476 | -1.99(-1.70%) |
Mar 06, 2023 | 116.95 | 117.63 | 116.38 | 117.50 | 351,204 | -0.31(-0.26%) |
Mar 03, 2023 | 114.84 | 118.23 | 114.54 | 117.81 | 257,808 | +1.67(+1.44%) |
Mar 02, 2023 | 114.69 | 116.49 | 114.25 | 116.13 | 320,875 | +1.16(+1.01%) |