Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 117.51 | 118.06 | 114.94 | 115.95 | 12,096,999 | -1.72(-1.46%) |
May 30, 2023 | 116.82 | 118.67 | 116.50 | 117.67 | 2,442,323 | +2.09(+1.81%) |
May 26, 2023 | 116.85 | 117.48 | 114.58 | 115.58 | 1,756,855 | -1.21(-1.04%) |
May 25, 2023 | 114.63 | 117.81 | 114.42 | 116.79 | 2,398,226 | +2.75(+2.41%) |
May 24, 2023 | 113.17 | 115.29 | 112.27 | 114.04 | 1,522,389 | +1.03(+0.91%) |
May 23, 2023 | 119.10 | 119.42 | 112.06 | 113.01 | 2,915,057 | -7.16(-5.96%) |
May 22, 2023 | 121.18 | 122.30 | 119.57 | 120.17 | 1,660,081 | -0.07(-0.06%) |
May 19, 2023 | 122.58 | 122.58 | 119.78 | 120.24 | 1,810,284 | -2.07(-1.69%) |
May 18, 2023 | 120.39 | 122.99 | 119.83 | 122.31 | 1,644,083 | +2.20(+1.83%) |
May 17, 2023 | 119.03 | 120.87 | 118.50 | 120.11 | 1,799,385 | +0.91(+0.76%) |
May 16, 2023 | 117.07 | 119.90 | 115.74 | 119.20 | 1,990,668 | +1.04(+0.88%) |
May 15, 2023 | 115.43 | 119.61 | 114.82 | 118.16 | 2,294,477 | +2.32(+2.00%) |
May 12, 2023 | 117.37 | 119.00 | 114.49 | 115.84 | 2,355,941 | -1.43(-1.22%) |
May 11, 2023 | 116.17 | 117.76 | 115.92 | 117.27 | 1,889,211 | +0.81(+0.70%) |
May 10, 2023 | 116.33 | 117.36 | 114.80 | 116.46 | 2,193,614 | +1.81(+1.58%) |
May 09, 2023 | 113.21 | 115.42 | 112.85 | 114.65 | 2,424,499 | +0.98(+0.86%) |
May 08, 2023 | 112.50 | 114.85 | 111.89 | 113.67 | 2,377,237 | +2.42(+2.18%) |
May 05, 2023 | 108.38 | 111.73 | 107.58 | 111.25 | 2,366,094 | +4.46(+4.18%) |
May 04, 2023 | 109.18 | 111.56 | 105.81 | 106.79 | 2,723,884 | -0.67(-0.62%) |
May 03, 2023 | 100.00 | 107.81 | 99.90 | 107.46 | 6,666,953 | +12.26(+12.88%) |
May 02, 2023 | 93.85 | 95.32 | 92.13 | 95.20 | 2,747,037 | +1.35(+1.44%) |
May 01, 2023 | 93.78 | 95.16 | 92.94 | 93.85 | 2,344,294 | -0.92(-0.97%) |
Apr 28, 2023 | 92.32 | 95.45 | 92.32 | 94.77 | 1,942,402 | +2.67(+2.90%) |
Apr 27, 2023 | 90.52 | 92.55 | 90.35 | 92.10 | 1,944,660 | +1.76(+1.95%) |
Apr 26, 2023 | 92.37 | 92.90 | 90.10 | 90.34 | 1,649,910 | -2.05(-2.22%) |
Apr 25, 2023 | 93.55 | 93.93 | 92.21 | 92.39 | 1,430,902 | -1.33(-1.42%) |
Apr 24, 2023 | 93.80 | 94.44 | 92.74 | 93.72 | 1,270,653 | -0.15(-0.16%) |
Apr 21, 2023 | 94.69 | 94.81 | 93.27 | 93.87 | 1,091,044 | -0.86(-0.91%) |
Apr 20, 2023 | 94.31 | 95.59 | 94.19 | 94.73 | 1,916,694 | +0.26(+0.28%) |
Apr 19, 2023 | 96.69 | 96.91 | 94.43 | 94.47 | 2,754,832 | -2.25(-2.33%) |
Apr 18, 2023 | 95.53 | 96.86 | 95.17 | 96.72 | 2,525,851 | +2.42(+2.57%) |
Apr 17, 2023 | 94.11 | 95.28 | 93.85 | 94.30 | 1,726,664 | -0.06(-0.06%) |
Apr 14, 2023 | 92.99 | 94.49 | 92.60 | 94.36 | 2,292,730 | +1.02(+1.09%) |
Apr 13, 2023 | 93.55 | 94.33 | 92.44 | 93.34 | 2,334,954 | +0.41(+0.44%) |
Apr 12, 2023 | 93.55 | 94.79 | 92.93 | 92.93 | 3,064,452 | +0.56(+0.61%) |
Apr 11, 2023 | 89.16 | 92.69 | 89.10 | 92.37 | 3,145,689 | +3.75(+4.23%) |
Apr 10, 2023 | 85.65 | 88.64 | 85.62 | 88.62 | 1,786,785 | +3.09(+3.61%) |
Apr 06, 2023 | 85.54 | 86.38 | 84.81 | 85.53 | 1,876,637 | -0.43(-0.50%) |
Apr 05, 2023 | 86.62 | 86.95 | 84.78 | 85.96 | 2,086,210 | -1.40(-1.60%) |
Apr 04, 2023 | 89.85 | 90.03 | 87.06 | 87.36 | 2,343,542 | -2.80(-3.11%) |
Apr 03, 2023 | 88.61 | 90.21 | 87.56 | 90.16 | 2,577,071 | +1.38(+1.55%) |
Mar 31, 2023 | 86.97 | 88.90 | 86.77 | 88.78 | 1,485,752 | +2.53(+2.93%) |
Mar 30, 2023 | 87.17 | 87.91 | 86.11 | 86.25 | 1,723,222 | -0.21(-0.24%) |
Mar 29, 2023 | 87.49 | 87.65 | 85.61 | 86.46 | 1,739,928 | +0.16(+0.19%) |
Mar 28, 2023 | 85.63 | 86.95 | 85.61 | 86.30 | 1,648,873 | +0.87(+1.02%) |
Mar 27, 2023 | 85.30 | 86.45 | 84.52 | 85.43 | 2,000,843 | +0.97(+1.15%) |
Mar 24, 2023 | 83.04 | 84.86 | 81.92 | 84.46 | 2,102,128 | +0.15(+0.18%) |
Mar 23, 2023 | 84.74 | 86.77 | 83.25 | 84.31 | 1,924,587 | +0.49(+0.58%) |
Mar 22, 2023 | 83.93 | 86.29 | 83.80 | 83.82 | 2,069,421 | -0.41(-0.49%) |
Mar 21, 2023 | 83.51 | 85.00 | 83.43 | 84.23 | 1,677,433 | +2.21(+2.69%) |
Mar 20, 2023 | 81.19 | 83.17 | 81.19 | 82.02 | 2,077,898 | +1.93(+2.41%) |
Mar 17, 2023 | 81.64 | 82.19 | 79.35 | 80.09 | 3,866,066 | -2.30(-2.79%) |
Mar 16, 2023 | 79.07 | 83.11 | 78.53 | 82.39 | 2,475,336 | +2.86(+3.60%) |
Mar 15, 2023 | 79.58 | 82.07 | 78.47 | 79.53 | 2,659,807 | -1.52(-1.88%) |
Mar 14, 2023 | 82.22 | 82.74 | 80.34 | 81.05 | 2,517,829 | +1.21(+1.52%) |
Mar 13, 2023 | 80.13 | 81.46 | 79.17 | 79.84 | 2,834,332 | -1.80(-2.20%) |
Mar 10, 2023 | 83.90 | 84.03 | 80.90 | 81.64 | 3,126,251 | -2.17(-2.59%) |
Mar 09, 2023 | 86.13 | 86.79 | 83.70 | 83.81 | 1,820,819 | -2.38(-2.76%) |
Mar 08, 2023 | 86.93 | 86.93 | 85.03 | 86.19 | 2,122,479 | -0.01(-0.01%) |
Mar 07, 2023 | 87.10 | 87.97 | 86.07 | 86.20 | 2,130,162 | -1.09(-1.25%) |
Mar 06, 2023 | 89.20 | 90.21 | 87.20 | 87.29 | 2,130,395 | -1.89(-2.12%) |
Mar 03, 2023 | 87.51 | 89.41 | 87.01 | 89.18 | 1,961,116 | +2.48(+2.86%) |
Mar 02, 2023 | 84.74 | 87.25 | 83.51 | 86.70 | 2,407,866 | +0.94(+1.10%) |