Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 106.11 | 107.07 | 106.01 | 106.89 | 322,324 | +0.81(+0.76%) |
May 30, 2023 | 105.45 | 106.19 | 105.33 | 106.08 | 288,243 | +1.24(+1.18%) |
May 26, 2023 | 104.29 | 105.09 | 104.08 | 104.84 | 432,178 | +0.35(+0.34%) |
May 25, 2023 | 105.08 | 105.13 | 104.34 | 104.49 | 640,143 | -0.56(-0.53%) |
May 24, 2023 | 105.68 | 105.74 | 105.01 | 105.04 | 547,653 | -0.39(-0.37%) |
May 23, 2023 | 105.07 | 105.69 | 104.86 | 105.44 | 688,923 | +0.11(+0.10%) |
May 22, 2023 | 105.74 | 106.06 | 105.25 | 105.33 | 488,715 | -0.26(-0.25%) |
May 19, 2023 | 105.74 | 106.36 | 105.44 | 105.59 | 755,893 | -0.71(-0.67%) |
May 18, 2023 | 106.73 | 106.73 | 106.24 | 106.30 | 381,801 | -0.91(-0.85%) |
May 17, 2023 | 107.67 | 107.67 | 106.94 | 107.21 | 275,600 | -0.30(-0.28%) |
May 16, 2023 | 107.20 | 107.53 | 106.81 | 107.51 | 422,787 | -0.35(-0.32%) |
May 15, 2023 | 107.91 | 108.08 | 107.75 | 107.86 | 273,428 | -0.83(-0.76%) |
May 12, 2023 | 109.42 | 109.58 | 108.65 | 108.68 | 287,769 | -0.81(-0.74%) |
May 11, 2023 | 109.81 | 109.94 | 109.32 | 109.49 | 289,898 | +0.82(+0.75%) |
May 10, 2023 | 108.31 | 108.79 | 108.27 | 108.67 | 377,418 | +1.09(+1.02%) |
May 09, 2023 | 107.95 | 108.09 | 107.58 | 107.58 | 310,435 | -0.27(-0.25%) |
May 08, 2023 | 107.94 | 108.21 | 107.79 | 107.85 | 329,912 | -1.15(-1.06%) |
May 05, 2023 | 108.65 | 109.07 | 108.43 | 109.00 | 262,840 | -0.66(-0.60%) |
May 04, 2023 | 109.45 | 110.52 | 109.40 | 109.66 | 288,531 | -0.51(-0.46%) |
May 03, 2023 | 109.83 | 110.37 | 109.36 | 110.17 | 355,002 | +0.66(+0.60%) |
May 02, 2023 | 107.98 | 109.51 | 107.93 | 109.51 | 396,706 | +2.07(+1.93%) |
May 01, 2023 | 109.05 | 109.18 | 107.06 | 107.43 | 595,558 | -2.32(-2.11%) |
Apr 28, 2023 | 109.53 | 109.88 | 109.25 | 109.75 | 470,364 | +1.41(+1.30%) |
Apr 27, 2023 | 108.70 | 108.83 | 108.22 | 108.34 | 260,710 | -1.05(-0.96%) |
Apr 26, 2023 | 110.08 | 110.41 | 109.18 | 109.40 | 701,216 | -0.81(-0.74%) |
Apr 25, 2023 | 109.69 | 110.31 | 109.63 | 110.21 | 329,874 | +1.53(+1.41%) |
Apr 24, 2023 | 108.41 | 108.82 | 108.28 | 108.68 | 207,374 | +0.78(+0.72%) |
Apr 21, 2023 | 108.70 | 108.82 | 107.80 | 107.91 | 346,641 | -0.46(-0.42%) |
Apr 20, 2023 | 108.30 | 108.63 | 108.19 | 108.36 | 295,201 | +0.71(+0.66%) |
Apr 19, 2023 | 107.51 | 107.80 | 107.16 | 107.66 | 419,840 | -0.22(-0.20%) |
Apr 18, 2023 | 107.60 | 108.17 | 107.60 | 107.88 | 1,049,566 | +0.31(+0.28%) |
Apr 17, 2023 | 108.11 | 108.14 | 107.47 | 107.57 | 319,999 | -0.92(-0.85%) |
Apr 14, 2023 | 109.02 | 109.03 | 108.37 | 108.49 | 416,209 | -1.02(-0.94%) |
Apr 13, 2023 | 110.29 | 110.60 | 109.39 | 109.51 | 276,418 | -0.65(-0.59%) |
Apr 12, 2023 | 110.39 | 110.39 | 109.33 | 110.16 | 316,901 | +0.09(+0.09%) |
Apr 11, 2023 | 110.23 | 110.23 | 109.71 | 110.07 | 592,252 | -0.04(-0.03%) |
Apr 10, 2023 | 110.65 | 110.74 | 109.80 | 110.11 | 360,049 | -1.34(-1.20%) |
Apr 06, 2023 | 111.35 | 111.79 | 111.35 | 111.45 | 220,005 | +0.07(+0.06%) |
Apr 05, 2023 | 110.91 | 111.51 | 110.77 | 111.38 | 432,199 | +1.02(+0.92%) |
Apr 04, 2023 | 108.94 | 110.67 | 108.94 | 110.36 | 410,462 | +0.76(+0.69%) |
Apr 03, 2023 | 108.91 | 109.97 | 108.69 | 109.61 | 791,443 | +0.30(+0.27%) |
Mar 31, 2023 | 108.34 | 109.31 | 108.06 | 109.31 | 505,278 | +1.37(+1.27%) |
Mar 30, 2023 | 107.44 | 108.09 | 107.35 | 107.94 | 378,850 | +0.40(+0.37%) |
Mar 29, 2023 | 107.13 | 107.69 | 107.02 | 107.53 | 387,883 | -0.22(-0.20%) |
Mar 28, 2023 | 107.65 | 107.83 | 107.36 | 107.75 | 323,217 | +0.02(+0.02%) |
Mar 27, 2023 | 108.27 | 108.69 | 107.61 | 107.73 | 379,273 | -1.85(-1.69%) |
Mar 24, 2023 | 109.99 | 110.25 | 109.24 | 109.59 | 856,595 | +0.42(+0.38%) |
Mar 23, 2023 | 108.33 | 109.37 | 108.00 | 109.17 | 402,946 | +0.25(+0.23%) |
Mar 22, 2023 | 107.13 | 108.98 | 106.92 | 108.92 | 427,619 | +1.54(+1.43%) |
Mar 21, 2023 | 107.69 | 107.99 | 107.14 | 107.38 | 623,203 | -0.94(-0.87%) |
Mar 20, 2023 | 109.26 | 109.26 | 107.98 | 108.33 | 1,565,368 | -0.63(-0.58%) |
Mar 17, 2023 | 109.10 | 110.03 | 108.95 | 108.96 | 6,873,697 | +0.99(+0.92%) |
Mar 16, 2023 | 109.99 | 110.47 | 107.87 | 107.96 | 322,759 | -1.10(-1.01%) |
Mar 15, 2023 | 109.43 | 110.29 | 108.40 | 109.06 | 721,949 | +1.94(+1.81%) |
Mar 14, 2023 | 108.20 | 108.32 | 106.98 | 107.12 | 301,729 | -1.55(-1.42%) |
Mar 13, 2023 | 109.80 | 110.68 | 107.90 | 108.67 | 696,929 | +1.26(+1.17%) |
Mar 10, 2023 | 106.27 | 107.62 | 106.27 | 107.41 | 401,603 | +3.05(+2.93%) |
Mar 09, 2023 | 103.83 | 104.68 | 103.63 | 104.36 | 1,621,329 | +0.43(+0.41%) |
Mar 08, 2023 | 104.59 | 104.97 | 103.65 | 103.93 | 349,920 | +0.08(+0.07%) |
Mar 07, 2023 | 103.81 | 104.30 | 103.29 | 103.85 | 511,921 | +0.45(+0.43%) |
Mar 06, 2023 | 104.23 | 104.24 | 103.30 | 103.40 | 347,038 | -0.43(-0.41%) |
Mar 03, 2023 | 103.29 | 103.86 | 102.96 | 103.83 | 381,419 | +1.78(+1.75%) |
Mar 02, 2023 | 101.89 | 102.27 | 101.69 | 102.05 | 469,338 | -0.86(-0.83%) |