Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 102.77 | 105.44 | 101.12 | 105.19 | 138,057 | +1.86(+1.80%) |
May 30, 2023 | 107.35 | 107.38 | 103.31 | 103.33 | 90,192 | -3.95(-3.68%) |
May 26, 2023 | 106.81 | 108.59 | 106.56 | 107.28 | 68,709 | +0.17(+0.16%) |
May 25, 2023 | 109.09 | 109.32 | 106.36 | 107.11 | 102,731 | -2.61(-2.38%) |
May 24, 2023 | 109.59 | 110.45 | 107.65 | 109.72 | 102,588 | +0.29(+0.26%) |
May 23, 2023 | 112.24 | 112.86 | 109.41 | 109.43 | 85,283 | -2.89(-2.57%) |
May 22, 2023 | 111.73 | 113.00 | 111.17 | 112.32 | 93,149 | +0.59(+0.53%) |
May 19, 2023 | 113.08 | 113.57 | 109.92 | 111.73 | 103,393 | +0.35(+0.31%) |
May 18, 2023 | 108.20 | 111.71 | 107.50 | 111.38 | 155,510 | +3.21(+2.97%) |
May 17, 2023 | 105.60 | 108.85 | 104.67 | 108.17 | 71,086 | +3.07(+2.92%) |
May 16, 2023 | 107.34 | 107.34 | 104.23 | 105.11 | 86,381 | -3.40(-3.13%) |
May 15, 2023 | 108.53 | 109.85 | 107.23 | 108.50 | 74,191 | -0.15(-0.14%) |
May 12, 2023 | 109.74 | 111.20 | 107.99 | 108.65 | 100,446 | -0.68(-0.62%) |
May 11, 2023 | 106.67 | 109.38 | 106.67 | 109.33 | 77,427 | +0.99(+0.91%) |
May 10, 2023 | 114.67 | 114.67 | 107.23 | 108.34 | 152,592 | -4.22(-3.75%) |
May 09, 2023 | 117.07 | 118.95 | 112.18 | 112.56 | 168,853 | +2.03(+1.84%) |
May 08, 2023 | 108.76 | 111.57 | 108.15 | 110.53 | 176,581 | +2.14(+1.97%) |
May 05, 2023 | 107.62 | 109.75 | 106.89 | 108.39 | 99,398 | +3.58(+3.42%) |
May 04, 2023 | 108.57 | 108.94 | 104.80 | 104.81 | 145,299 | -4.53(-4.14%) |
May 03, 2023 | 110.41 | 112.47 | 109.13 | 109.33 | 150,579 | -0.45(-0.41%) |
May 02, 2023 | 112.27 | 113.42 | 107.69 | 109.78 | 180,781 | -3.14(-2.78%) |
May 01, 2023 | 113.38 | 116.01 | 112.50 | 112.92 | 120,220 | -0.84(-0.74%) |
Apr 28, 2023 | 113.66 | 115.51 | 113.66 | 113.76 | 109,183 | -0.55(-0.48%) |
Apr 27, 2023 | 114.80 | 115.97 | 113.89 | 114.31 | 92,116 | +0.49(+0.43%) |
Apr 26, 2023 | 111.90 | 113.95 | 111.62 | 113.81 | 82,682 | +0.97(+0.86%) |
Apr 25, 2023 | 118.06 | 118.06 | 112.78 | 112.84 | 80,013 | -6.91(-5.77%) |
Apr 24, 2023 | 118.92 | 121.11 | 118.68 | 119.75 | 54,836 | +0.84(+0.71%) |
Apr 21, 2023 | 121.78 | 122.78 | 118.84 | 118.91 | 74,615 | -3.22(-2.64%) |
Apr 20, 2023 | 124.84 | 124.84 | 118.92 | 122.13 | 95,849 | -3.34(-2.66%) |
Apr 19, 2023 | 122.36 | 125.66 | 121.26 | 125.47 | 99,273 | +3.32(+2.72%) |
Apr 18, 2023 | 122.00 | 122.49 | 119.15 | 122.15 | 112,114 | +1.47(+1.21%) |
Apr 17, 2023 | 122.91 | 122.98 | 118.95 | 120.68 | 128,402 | -1.63(-1.34%) |
Apr 14, 2023 | 123.27 | 124.67 | 121.21 | 122.32 | 80,892 | -0.90(-0.73%) |
Apr 13, 2023 | 124.40 | 125.24 | 122.03 | 123.22 | 103,579 | -0.57(-0.46%) |
Apr 12, 2023 | 125.11 | 125.25 | 122.96 | 123.79 | 69,655 | -0.01(-0.01%) |
Apr 11, 2023 | 123.70 | 126.09 | 123.64 | 123.80 | 70,543 | +0.70(+0.57%) |
Apr 10, 2023 | 117.62 | 123.42 | 117.62 | 123.10 | 126,903 | +5.10(+4.32%) |
Apr 06, 2023 | 122.50 | 122.50 | 116.23 | 118.00 | 182,557 | -5.37(-4.35%) |
Apr 05, 2023 | 124.16 | 125.07 | 122.15 | 123.37 | 175,974 | -2.50(-1.98%) |
Apr 04, 2023 | 131.71 | 131.71 | 122.90 | 125.86 | 191,499 | -5.29(-4.03%) |
Apr 03, 2023 | 134.02 | 134.53 | 130.02 | 131.15 | 173,325 | -2.68(-2.01%) |
Mar 31, 2023 | 130.25 | 134.22 | 129.74 | 133.84 | 180,227 | +5.10(+3.96%) |
Mar 30, 2023 | 131.12 | 132.11 | 127.82 | 128.74 | 91,298 | -1.22(-0.94%) |
Mar 29, 2023 | 130.84 | 131.81 | 128.88 | 129.95 | 142,802 | +1.18(+0.91%) |
Mar 28, 2023 | 127.75 | 129.29 | 127.16 | 128.78 | 129,781 | +0.34(+0.26%) |
Mar 27, 2023 | 126.93 | 128.71 | 125.85 | 128.44 | 117,232 | +3.64(+2.92%) |
Mar 24, 2023 | 122.20 | 124.90 | 120.45 | 124.79 | 104,505 | +1.30(+1.05%) |
Mar 23, 2023 | 121.28 | 124.17 | 120.74 | 123.50 | 139,034 | +2.92(+2.42%) |
Mar 22, 2023 | 121.96 | 123.94 | 120.13 | 120.58 | 99,224 | -1.11(-0.91%) |
Mar 21, 2023 | 122.81 | 124.48 | 121.32 | 121.68 | 118,288 | +1.83(+1.53%) |
Mar 20, 2023 | 119.28 | 122.46 | 118.88 | 119.85 | 134,211 | +2.22(+1.89%) |
Mar 17, 2023 | 119.47 | 120.03 | 116.60 | 117.63 | 353,657 | -1.84(-1.54%) |
Mar 16, 2023 | 117.68 | 123.46 | 117.08 | 119.47 | 184,258 | -0.45(-0.37%) |
Mar 15, 2023 | 121.07 | 122.24 | 118.80 | 119.92 | 167,800 | -4.80(-3.85%) |
Mar 14, 2023 | 127.45 | 129.30 | 122.19 | 124.72 | 131,699 | +2.48(+2.03%) |
Mar 13, 2023 | 122.33 | 126.32 | 119.17 | 122.24 | 165,313 | -2.60(-2.09%) |
Mar 10, 2023 | 129.78 | 129.78 | 124.49 | 124.84 | 145,886 | -5.99(-4.58%) |
Mar 09, 2023 | 128.18 | 132.15 | 127.81 | 130.84 | 156,088 | +2.94(+2.30%) |
Mar 08, 2023 | 126.69 | 127.90 | 123.73 | 127.89 | 174,205 | +1.89(+1.50%) |
Mar 07, 2023 | 131.42 | 131.42 | 125.51 | 126.00 | 222,986 | -6.05(-4.58%) |
Mar 06, 2023 | 138.44 | 138.44 | 131.07 | 132.05 | 298,747 | -6.90(-4.96%) |
Mar 03, 2023 | 143.27 | 143.27 | 137.97 | 138.95 | 159,182 | -3.85(-2.70%) |
Mar 02, 2023 | 147.00 | 147.26 | 140.66 | 142.80 | 291,282 | -6.62(-4.43%) |