Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 122.68 | 123.49 | 122.05 | 122.36 | 165,667 | -0.95(-0.77%) |
May 30, 2023 | 124.44 | 124.90 | 123.00 | 123.31 | 271,189 | +0.59(+0.48%) |
May 26, 2023 | 119.93 | 122.88 | 119.93 | 122.72 | 229,615 | +3.20(+2.68%) |
May 25, 2023 | 118.54 | 119.99 | 118.03 | 119.51 | 271,005 | +4.11(+3.56%) |
May 24, 2023 | 115.22 | 115.85 | 114.77 | 115.41 | 196,142 | -0.71(-0.61%) |
May 23, 2023 | 117.37 | 117.72 | 116.08 | 116.12 | 294,721 | -1.88(-1.59%) |
May 22, 2023 | 117.28 | 118.30 | 117.09 | 118.00 | 201,887 | +0.34(+0.29%) |
May 19, 2023 | 117.89 | 118.07 | 117.31 | 117.66 | 171,978 | -0.23(-0.19%) |
May 18, 2023 | 115.74 | 117.97 | 115.74 | 117.89 | 231,965 | +2.33(+2.02%) |
May 17, 2023 | 114.35 | 115.71 | 113.91 | 115.55 | 151,043 | +1.65(+1.45%) |
May 16, 2023 | 113.65 | 114.48 | 113.65 | 113.91 | 179,542 | -0.13(-0.11%) |
May 15, 2023 | 113.15 | 114.04 | 112.79 | 114.04 | 113,240 | +1.02(+0.90%) |
May 12, 2023 | 113.39 | 113.60 | 112.22 | 113.02 | 102,603 | -0.29(-0.25%) |
May 11, 2023 | 113.55 | 113.61 | 112.49 | 113.30 | 191,941 | -0.43(-0.38%) |
May 10, 2023 | 113.45 | 113.96 | 112.64 | 113.73 | 154,315 | +1.24(+1.10%) |
May 09, 2023 | 112.65 | 112.88 | 112.43 | 112.49 | 117,367 | -0.86(-0.76%) |
May 08, 2023 | 113.11 | 113.42 | 112.66 | 113.35 | 326,670 | +0.13(+0.11%) |
May 05, 2023 | 111.56 | 113.58 | 111.56 | 113.22 | 177,108 | +2.91(+2.64%) |
May 04, 2023 | 110.32 | 110.90 | 109.92 | 110.32 | 150,545 | -0.50(-0.45%) |
May 03, 2023 | 111.58 | 112.57 | 110.73 | 110.81 | 306,029 | -0.73(-0.66%) |
May 02, 2023 | 112.78 | 112.84 | 111.04 | 111.55 | 913,307 | -1.27(-1.12%) |
May 01, 2023 | 112.71 | 113.30 | 112.50 | 112.82 | 158,662 | +0.10(+0.09%) |
Apr 28, 2023 | 111.50 | 112.72 | 111.33 | 112.72 | 210,243 | +1.15(+1.03%) |
Apr 27, 2023 | 110.00 | 111.64 | 109.78 | 111.57 | 137,767 | +2.10(+1.92%) |
Apr 26, 2023 | 109.81 | 110.60 | 109.19 | 109.46 | 165,620 | +1.47(+1.36%) |
Apr 25, 2023 | 109.88 | 109.99 | 108.00 | 108.00 | 106,855 | -2.44(-2.21%) |
Apr 24, 2023 | 110.53 | 111.09 | 109.62 | 110.44 | 176,210 | -0.45(-0.40%) |
Apr 21, 2023 | 110.82 | 111.06 | 110.28 | 110.88 | 179,062 | -0.38(-0.34%) |
Apr 20, 2023 | 111.07 | 112.22 | 110.84 | 111.26 | 121,723 | -0.75(-0.67%) |
Apr 19, 2023 | 111.48 | 112.20 | 111.25 | 112.01 | 108,187 | -0.30(-0.26%) |
Apr 18, 2023 | 112.72 | 113.09 | 111.84 | 112.31 | 172,057 | +0.36(+0.32%) |
Apr 17, 2023 | 111.55 | 112.01 | 111.05 | 111.95 | 113,682 | +0.43(+0.38%) |
Apr 14, 2023 | 111.47 | 112.38 | 110.57 | 111.53 | 166,361 | -0.49(-0.43%) |
Apr 13, 2023 | 110.38 | 112.13 | 110.23 | 112.01 | 178,139 | +2.18(+1.99%) |
Apr 12, 2023 | 111.17 | 111.63 | 109.72 | 109.83 | 172,880 | -0.69(-0.62%) |
Apr 11, 2023 | 111.19 | 111.19 | 110.26 | 110.52 | 96,366 | -0.87(-0.78%) |
Apr 10, 2023 | 110.37 | 111.39 | 109.82 | 111.39 | 120,026 | +0.02(+0.02%) |
Apr 06, 2023 | 110.15 | 111.49 | 109.58 | 111.37 | 124,619 | +0.51(+0.46%) |
Apr 05, 2023 | 111.64 | 111.64 | 110.06 | 110.86 | 151,030 | -1.35(-1.20%) |
Apr 04, 2023 | 113.02 | 113.29 | 111.84 | 112.21 | 263,903 | -0.70(-0.62%) |
Apr 03, 2023 | 112.45 | 112.99 | 111.85 | 112.92 | 199,723 | -0.13(-0.11%) |
Mar 31, 2023 | 111.23 | 113.10 | 111.10 | 113.05 | 218,015 | +1.82(+1.63%) |
Mar 30, 2023 | 111.01 | 111.49 | 110.56 | 111.23 | 228,876 | +1.05(+0.95%) |
Mar 29, 2023 | 109.13 | 110.36 | 109.07 | 110.18 | 162,892 | +2.27(+2.10%) |
Mar 28, 2023 | 108.16 | 108.21 | 107.01 | 107.91 | 164,810 | -0.46(-0.42%) |
Mar 27, 2023 | 109.35 | 109.72 | 108.16 | 108.36 | 260,765 | -0.72(-0.66%) |
Mar 24, 2023 | 108.52 | 109.09 | 107.76 | 109.09 | 217,092 | +0.15(+0.14%) |
Mar 23, 2023 | 108.76 | 110.44 | 107.94 | 108.94 | 325,763 | +1.54(+1.43%) |
Mar 22, 2023 | 108.62 | 110.64 | 107.40 | 107.40 | 299,638 | -1.28(-1.18%) |
Mar 21, 2023 | 108.08 | 108.84 | 107.31 | 108.68 | 164,424 | +1.21(+1.13%) |
Mar 20, 2023 | 107.04 | 107.64 | 106.28 | 107.47 | 205,217 | +0.37(+0.34%) |
Mar 17, 2023 | 107.67 | 108.41 | 106.53 | 107.10 | 354,082 | -0.28(-0.26%) |
Mar 16, 2023 | 104.22 | 107.53 | 103.90 | 107.38 | 210,200 | +2.74(+2.62%) |
Mar 15, 2023 | 103.57 | 104.69 | 102.90 | 104.64 | 325,016 | +0.08(+0.08%) |
Mar 14, 2023 | 103.67 | 105.01 | 103.19 | 104.56 | 174,977 | +2.21(+2.16%) |
Mar 13, 2023 | 101.09 | 103.72 | 100.52 | 102.35 | 395,776 | +0.47(+0.46%) |
Mar 10, 2023 | 103.64 | 103.87 | 101.40 | 101.88 | 519,462 | -2.00(-1.92%) |
Mar 09, 2023 | 105.76 | 106.80 | 103.72 | 103.88 | 435,124 | -1.72(-1.63%) |
Mar 08, 2023 | 104.95 | 105.72 | 104.55 | 105.61 | 92,212 | +0.86(+0.82%) |
Mar 07, 2023 | 106.03 | 106.40 | 104.48 | 104.75 | 128,368 | -1.35(-1.27%) |
Mar 06, 2023 | 106.31 | 107.53 | 105.99 | 106.09 | 357,975 | +0.39(+0.37%) |
Mar 03, 2023 | 104.03 | 105.70 | 104.03 | 105.70 | 140,549 | +2.19(+2.11%) |
Mar 02, 2023 | 101.93 | 103.77 | 101.72 | 103.52 | 110,177 | +1.19(+1.16%) |