Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 101.87 | 103.01 | 100.88 | 102.48 | 3,597,660 | +0.36(+0.35%) |
May 30, 2023 | 102.23 | 102.86 | 101.04 | 102.13 | 2,567,498 | -0.11(-0.11%) |
May 26, 2023 | 101.44 | 102.74 | 101.03 | 102.23 | 2,247,793 | +1.02(+1.01%) |
May 25, 2023 | 100.75 | 103.00 | 100.42 | 101.22 | 2,984,312 | +0.87(+0.87%) |
May 24, 2023 | 101.56 | 102.35 | 100.26 | 100.35 | 2,524,359 | -0.41(-0.41%) |
May 23, 2023 | 102.75 | 102.88 | 100.63 | 100.76 | 2,590,458 | -2.71(-2.62%) |
May 22, 2023 | 103.82 | 104.67 | 103.35 | 103.47 | 2,883,356 | -0.14(-0.13%) |
May 19, 2023 | 99.80 | 104.23 | 97.91 | 103.61 | 6,018,497 | -0.61(-0.59%) |
May 18, 2023 | 102.85 | 104.65 | 101.14 | 104.22 | 3,738,041 | +1.57(+1.53%) |
May 17, 2023 | 102.42 | 104.54 | 101.19 | 102.65 | 3,382,550 | +0.85(+0.83%) |
May 16, 2023 | 102.55 | 102.67 | 101.21 | 101.80 | 3,062,594 | -1.44(-1.40%) |
May 15, 2023 | 104.21 | 104.39 | 102.37 | 103.24 | 2,416,049 | -0.12(-0.11%) |
May 12, 2023 | 101.87 | 103.52 | 101.36 | 103.36 | 2,000,084 | +1.96(+1.93%) |
May 11, 2023 | 100.83 | 101.50 | 99.85 | 101.40 | 2,013,706 | +0.57(+0.57%) |
May 10, 2023 | 103.84 | 104.07 | 100.03 | 100.83 | 2,641,277 | -2.11(-2.05%) |
May 09, 2023 | 102.91 | 103.16 | 102.10 | 102.94 | 2,068,011 | -0.74(-0.72%) |
May 08, 2023 | 103.06 | 104.00 | 102.39 | 103.68 | 1,401,160 | +0.39(+0.37%) |
May 05, 2023 | 102.51 | 104.03 | 102.43 | 103.29 | 1,784,916 | +1.59(+1.57%) |
May 04, 2023 | 102.87 | 103.55 | 101.10 | 101.70 | 1,234,141 | -1.15(-1.12%) |
May 03, 2023 | 103.70 | 104.49 | 102.80 | 102.85 | 1,445,589 | -0.77(-0.74%) |
May 02, 2023 | 104.22 | 104.22 | 101.60 | 103.62 | 1,474,382 | -0.97(-0.93%) |
May 01, 2023 | 105.34 | 105.80 | 104.18 | 104.59 | 1,269,309 | -0.97(-0.92%) |
Apr 28, 2023 | 104.23 | 105.62 | 104.09 | 105.56 | 1,436,758 | +1.17(+1.12%) |
Apr 27, 2023 | 103.98 | 104.66 | 103.17 | 104.39 | 1,253,177 | +0.84(+0.81%) |
Apr 26, 2023 | 101.77 | 104.48 | 101.45 | 103.55 | 1,672,142 | +0.64(+0.62%) |
Apr 25, 2023 | 104.71 | 104.88 | 102.53 | 102.91 | 1,745,229 | -2.33(-2.22%) |
Apr 24, 2023 | 105.06 | 105.86 | 104.51 | 105.24 | 1,786,688 | +0.09(+0.08%) |
Apr 21, 2023 | 105.09 | 106.07 | 104.72 | 105.15 | 1,156,662 | +0.29(+0.27%) |
Apr 20, 2023 | 102.64 | 105.09 | 102.28 | 104.87 | 1,946,596 | +1.75(+1.70%) |
Apr 19, 2023 | 101.94 | 103.56 | 101.73 | 103.11 | 1,214,758 | +0.56(+0.55%) |
Apr 18, 2023 | 103.70 | 103.83 | 101.85 | 102.55 | 1,714,676 | -0.48(-0.47%) |
Apr 17, 2023 | 103.58 | 103.92 | 102.36 | 103.04 | 2,066,115 | -0.41(-0.40%) |
Apr 14, 2023 | 103.11 | 105.05 | 102.55 | 103.45 | 1,339,394 | +0.40(+0.39%) |
Apr 13, 2023 | 102.11 | 103.18 | 101.28 | 103.05 | 1,750,987 | +1.28(+1.25%) |
Apr 12, 2023 | 104.40 | 104.52 | 101.63 | 101.77 | 1,670,672 | -2.21(-2.12%) |
Apr 11, 2023 | 105.68 | 106.08 | 103.70 | 103.98 | 1,964,918 | -1.49(-1.42%) |
Apr 10, 2023 | 104.58 | 106.05 | 104.45 | 105.47 | 1,735,848 | +0.41(+0.40%) |
Apr 06, 2023 | 105.02 | 105.37 | 103.79 | 105.05 | 1,728,001 | -0.24(-0.23%) |
Apr 05, 2023 | 106.63 | 106.69 | 104.89 | 105.29 | 2,595,615 | -2.05(-1.91%) |
Apr 04, 2023 | 107.90 | 108.94 | 107.16 | 107.34 | 2,305,418 | -0.13(-0.12%) |
Apr 03, 2023 | 104.82 | 107.59 | 104.77 | 107.47 | 3,677,707 | +2.50(+2.38%) |
Mar 31, 2023 | 102.65 | 105.04 | 102.28 | 104.97 | 3,764,601 | +2.97(+2.91%) |
Mar 30, 2023 | 102.70 | 103.70 | 101.50 | 102.00 | 1,905,496 | +0.65(+0.64%) |
Mar 29, 2023 | 100.50 | 102.47 | 99.59 | 101.34 | 3,225,631 | -0.66(-0.65%) |
Mar 28, 2023 | 99.80 | 102.35 | 99.80 | 102.01 | 2,295,973 | +2.48(+2.49%) |
Mar 27, 2023 | 100.67 | 100.87 | 99.36 | 99.52 | 1,897,399 | -0.69(-0.69%) |
Mar 24, 2023 | 100.33 | 100.99 | 98.59 | 100.22 | 2,572,073 | -0.30(-0.30%) |
Mar 23, 2023 | 101.48 | 102.27 | 99.63 | 100.51 | 1,913,781 | -0.97(-0.95%) |
Mar 22, 2023 | 104.03 | 104.63 | 101.46 | 101.48 | 3,839,440 | -1.51(-1.47%) |
Mar 21, 2023 | 102.44 | 103.41 | 101.72 | 103.00 | 2,133,517 | +1.98(+1.96%) |
Mar 20, 2023 | 101.61 | 102.07 | 100.25 | 101.02 | 2,052,935 | +0.08(+0.08%) |
Mar 17, 2023 | 101.15 | 101.45 | 99.95 | 100.94 | 2,898,498 | -1.17(-1.14%) |
Mar 16, 2023 | 100.47 | 102.15 | 100.04 | 102.11 | 3,202,839 | +0.93(+0.92%) |
Mar 15, 2023 | 100.99 | 101.97 | 99.84 | 101.18 | 3,108,416 | -1.36(-1.33%) |
Mar 14, 2023 | 103.42 | 103.84 | 101.68 | 102.54 | 2,246,620 | +0.29(+0.28%) |
Mar 13, 2023 | 101.77 | 103.70 | 101.08 | 102.25 | 2,952,845 | -0.44(-0.43%) |
Mar 10, 2023 | 104.15 | 104.82 | 102.36 | 102.69 | 2,493,454 | -1.37(-1.32%) |
Mar 09, 2023 | 107.37 | 107.43 | 103.77 | 104.06 | 2,063,370 | -3.43(-3.19%) |
Mar 08, 2023 | 108.48 | 108.80 | 106.75 | 107.50 | 1,930,450 | -0.81(-0.75%) |
Mar 07, 2023 | 110.98 | 111.16 | 108.11 | 108.30 | 2,780,999 | -2.50(-2.26%) |
Mar 06, 2023 | 110.53 | 111.96 | 110.16 | 110.81 | 2,398,992 | -0.03(-0.03%) |
Mar 03, 2023 | 109.44 | 110.91 | 109.14 | 110.84 | 2,279,837 | +1.40(+1.28%) |
Mar 02, 2023 | 109.09 | 109.50 | 107.93 | 109.44 | 2,606,434 | +0.34(+0.31%) |