Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 111.78 | 113.19 | 111.77 | 112.13 | 7,031,634 | +0.83(+0.74%) |
May 30, 2023 | 110.60 | 112.13 | 110.60 | 111.31 | 814,241 | +0.71(+0.64%) |
May 26, 2023 | 111.62 | 111.80 | 109.55 | 110.60 | 910,506 | -1.11(-0.99%) |
May 25, 2023 | 113.23 | 113.68 | 110.88 | 111.71 | 733,202 | -1.53(-1.35%) |
May 24, 2023 | 112.93 | 113.80 | 112.52 | 113.23 | 798,130 | +0.01(+0.01%) |
May 23, 2023 | 112.83 | 114.10 | 112.35 | 113.22 | 609,817 | +0.03(+0.03%) |
May 22, 2023 | 113.44 | 114.34 | 112.98 | 113.19 | 735,946 | -0.19(-0.16%) |
May 19, 2023 | 112.89 | 114.07 | 112.60 | 113.38 | 976,070 | +1.16(+1.03%) |
May 18, 2023 | 111.92 | 113.01 | 110.95 | 112.22 | 871,214 | -0.65(-0.57%) |
May 17, 2023 | 112.32 | 112.91 | 111.68 | 112.87 | 851,193 | +0.76(+0.68%) |
May 16, 2023 | 113.84 | 114.23 | 111.93 | 112.11 | 701,238 | -1.55(-1.36%) |
May 15, 2023 | 115.21 | 115.69 | 113.15 | 113.65 | 813,360 | -1.51(-1.31%) |
May 12, 2023 | 115.02 | 115.40 | 113.96 | 115.16 | 965,975 | +1.02(+0.89%) |
May 11, 2023 | 115.39 | 115.39 | 113.63 | 114.14 | 834,467 | -1.17(-1.01%) |
May 10, 2023 | 115.34 | 115.71 | 113.90 | 115.31 | 1,082,372 | +0.78(+0.68%) |
May 09, 2023 | 113.35 | 115.12 | 112.87 | 114.53 | 1,499,855 | +0.62(+0.54%) |
May 08, 2023 | 112.83 | 114.06 | 112.48 | 113.91 | 865,971 | +0.29(+0.26%) |
May 05, 2023 | 113.49 | 114.66 | 113.28 | 113.62 | 1,209,708 | -0.39(-0.34%) |
May 04, 2023 | 107.38 | 114.23 | 107.38 | 114.01 | 1,929,295 | +4.88(+4.47%) |
May 03, 2023 | 109.19 | 110.94 | 109.09 | 109.13 | 756,354 | +0.59(+0.54%) |
May 02, 2023 | 110.77 | 111.09 | 107.97 | 108.54 | 731,416 | -2.17(-1.96%) |
May 01, 2023 | 110.18 | 111.90 | 110.03 | 110.71 | 732,110 | +0.40(+0.36%) |
Apr 28, 2023 | 110.72 | 111.29 | 109.62 | 110.32 | 707,886 | -0.77(-0.70%) |
Apr 27, 2023 | 110.25 | 111.16 | 108.91 | 111.09 | 817,983 | +1.05(+0.96%) |
Apr 26, 2023 | 111.82 | 112.28 | 110.01 | 110.04 | 853,736 | -2.34(-2.08%) |
Apr 25, 2023 | 112.22 | 112.89 | 112.07 | 112.38 | 654,412 | +0.05(+0.04%) |
Apr 24, 2023 | 111.64 | 112.37 | 111.15 | 112.33 | 487,031 | +0.81(+0.73%) |
Apr 21, 2023 | 112.66 | 112.83 | 111.22 | 111.52 | 488,465 | -0.38(-0.34%) |
Apr 20, 2023 | 111.37 | 112.05 | 110.44 | 111.89 | 841,457 | +1.00(+0.90%) |
Apr 19, 2023 | 110.24 | 111.12 | 109.97 | 110.90 | 768,798 | +1.10(+1.00%) |
Apr 18, 2023 | 109.85 | 110.26 | 108.56 | 109.80 | 869,755 | -0.48(-0.44%) |
Apr 17, 2023 | 109.57 | 110.49 | 109.14 | 110.28 | 914,373 | +1.02(+0.94%) |
Apr 14, 2023 | 109.81 | 110.46 | 108.66 | 109.25 | 936,827 | -1.26(-1.14%) |
Apr 13, 2023 | 111.55 | 111.55 | 108.35 | 110.51 | 955,521 | -1.51(-1.35%) |
Apr 12, 2023 | 112.73 | 113.89 | 111.50 | 112.02 | 892,929 | -0.45(-0.40%) |
Apr 11, 2023 | 112.18 | 113.32 | 112.16 | 112.47 | 810,363 | +0.29(+0.26%) |
Apr 10, 2023 | 110.88 | 112.29 | 110.18 | 112.18 | 995,897 | +0.63(+0.56%) |
Apr 06, 2023 | 111.62 | 111.90 | 110.07 | 111.56 | 934,944 | +0.56(+0.51%) |
Apr 05, 2023 | 107.74 | 111.46 | 107.74 | 110.99 | 938,461 | +3.57(+3.32%) |
Apr 04, 2023 | 107.52 | 108.34 | 106.77 | 107.43 | 868,974 | +0.04(+0.04%) |
Apr 03, 2023 | 108.22 | 108.98 | 107.19 | 107.39 | 667,851 | -1.21(-1.11%) |
Mar 31, 2023 | 108.59 | 108.65 | 107.05 | 108.60 | 1,288,613 | +0.41(+0.38%) |
Mar 30, 2023 | 107.89 | 108.67 | 107.54 | 108.19 | 714,302 | +0.40(+0.37%) |
Mar 29, 2023 | 106.94 | 108.16 | 106.91 | 107.80 | 596,943 | +1.42(+1.34%) |
Mar 28, 2023 | 106.32 | 107.38 | 105.89 | 106.37 | 604,410 | -0.18(-0.17%) |
Mar 27, 2023 | 106.33 | 107.24 | 105.88 | 106.56 | 551,980 | +0.84(+0.80%) |
Mar 24, 2023 | 103.20 | 105.75 | 102.67 | 105.72 | 978,034 | +2.76(+2.68%) |
Mar 23, 2023 | 103.42 | 104.39 | 102.24 | 102.95 | 927,392 | -0.74(-0.72%) |
Mar 22, 2023 | 106.56 | 107.13 | 103.68 | 103.70 | 907,972 | -2.82(-2.65%) |
Mar 21, 2023 | 111.07 | 111.56 | 105.47 | 106.52 | 1,524,406 | -4.51(-4.07%) |
Mar 20, 2023 | 110.95 | 111.97 | 110.67 | 111.03 | 1,057,739 | +0.18(+0.17%) |
Mar 17, 2023 | 112.43 | 112.43 | 109.75 | 110.85 | 2,873,362 | +0.34(+0.31%) |
Mar 16, 2023 | 109.65 | 112.04 | 109.47 | 110.51 | 1,111,852 | +0.54(+0.49%) |
Mar 15, 2023 | 108.06 | 110.91 | 107.52 | 109.97 | 1,134,759 | +1.67(+1.54%) |
Mar 14, 2023 | 107.78 | 109.31 | 107.27 | 108.30 | 747,295 | +1.47(+1.38%) |
Mar 13, 2023 | 105.38 | 109.22 | 105.28 | 106.83 | 1,151,241 | +1.32(+1.25%) |
Mar 10, 2023 | 107.11 | 107.54 | 104.55 | 105.50 | 981,761 | -1.32(-1.24%) |
Mar 09, 2023 | 108.91 | 109.17 | 106.72 | 106.83 | 994,754 | -1.80(-1.66%) |
Mar 08, 2023 | 107.54 | 109.12 | 107.33 | 108.63 | 627,526 | +1.15(+1.07%) |
Mar 07, 2023 | 109.88 | 110.31 | 107.11 | 107.48 | 609,141 | -2.13(-1.94%) |
Mar 06, 2023 | 108.97 | 110.14 | 108.86 | 109.60 | 592,908 | +0.65(+0.59%) |
Mar 03, 2023 | 108.11 | 108.99 | 106.68 | 108.95 | 584,874 | +1.20(+1.11%) |
Mar 02, 2023 | 106.57 | 107.76 | 105.94 | 107.76 | 563,681 | +0.92(+0.86%) |