Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 104.62 | 106.36 | 101.93 | 102.95 | 168,300 | -2.23(-2.12%) |
May 30, 2023 | 106.19 | 107.36 | 104.51 | 105.19 | 118,343 | -0.17(-0.16%) |
May 26, 2023 | 105.41 | 105.98 | 103.95 | 105.36 | 109,827 | -0.07(-0.07%) |
May 25, 2023 | 106.13 | 108.23 | 105.19 | 105.42 | 100,700 | -0.31(-0.29%) |
May 24, 2023 | 105.91 | 106.59 | 104.97 | 105.73 | 151,333 | -0.77(-0.72%) |
May 23, 2023 | 107.63 | 108.61 | 105.74 | 106.50 | 193,327 | -1.74(-1.61%) |
May 22, 2023 | 109.66 | 111.28 | 108.11 | 108.24 | 122,336 | -1.44(-1.31%) |
May 19, 2023 | 113.79 | 113.79 | 109.60 | 109.68 | 147,731 | -3.19(-2.83%) |
May 18, 2023 | 111.82 | 113.20 | 111.10 | 112.87 | 146,218 | +0.53(+0.47%) |
May 17, 2023 | 111.86 | 113.26 | 110.76 | 112.34 | 167,804 | +1.08(+0.97%) |
May 16, 2023 | 111.94 | 112.00 | 109.79 | 111.25 | 149,417 | -1.64(-1.46%) |
May 15, 2023 | 111.60 | 113.65 | 110.76 | 112.90 | 100,744 | +1.52(+1.36%) |
May 12, 2023 | 112.78 | 114.62 | 110.54 | 111.38 | 152,622 | -1.41(-1.25%) |
May 11, 2023 | 111.36 | 113.07 | 110.19 | 112.79 | 157,925 | +0.82(+0.73%) |
May 10, 2023 | 114.58 | 114.58 | 109.61 | 111.97 | 157,515 | -0.63(-0.56%) |
May 09, 2023 | 111.66 | 114.82 | 110.42 | 112.60 | 255,479 | +0.27(+0.24%) |
May 08, 2023 | 115.96 | 115.96 | 111.27 | 112.34 | 226,563 | -3.04(-2.64%) |
May 05, 2023 | 113.25 | 115.44 | 112.10 | 115.38 | 317,416 | +5.00(+4.53%) |
May 04, 2023 | 118.18 | 120.58 | 109.21 | 110.38 | 520,713 | -10.42(-8.63%) |
May 03, 2023 | 119.61 | 123.37 | 119.61 | 120.80 | 256,735 | +1.13(+0.95%) |
May 02, 2023 | 119.83 | 119.94 | 116.99 | 119.67 | 168,000 | -1.17(-0.97%) |
May 01, 2023 | 122.03 | 123.80 | 120.53 | 120.84 | 174,337 | -1.55(-1.26%) |
Apr 28, 2023 | 119.50 | 122.65 | 119.50 | 122.38 | 289,999 | +2.27(+1.89%) |
Apr 27, 2023 | 117.44 | 120.76 | 117.44 | 120.11 | 183,593 | +3.54(+3.03%) |
Apr 26, 2023 | 118.30 | 119.11 | 116.33 | 116.57 | 204,960 | -2.19(-1.84%) |
Apr 25, 2023 | 120.35 | 121.50 | 118.76 | 118.76 | 192,161 | -2.56(-2.11%) |
Apr 24, 2023 | 120.20 | 121.69 | 119.91 | 121.32 | 171,135 | +0.96(+0.79%) |
Apr 21, 2023 | 120.80 | 121.51 | 119.61 | 120.36 | 206,751 | +0.39(+0.33%) |
Apr 20, 2023 | 117.72 | 123.96 | 117.72 | 119.97 | 334,600 | +2.12(+1.80%) |
Apr 19, 2023 | 117.00 | 118.29 | 115.04 | 117.85 | 243,465 | +0.84(+0.72%) |
Apr 18, 2023 | 112.53 | 118.42 | 112.07 | 117.02 | 465,785 | +5.95(+5.36%) |
Apr 17, 2023 | 110.33 | 111.46 | 109.74 | 111.07 | 102,884 | +0.90(+0.81%) |
Apr 14, 2023 | 109.75 | 111.10 | 108.86 | 110.17 | 117,653 | +0.26(+0.23%) |
Apr 13, 2023 | 110.40 | 111.38 | 109.00 | 109.92 | 244,465 | +0.30(+0.27%) |
Apr 12, 2023 | 111.65 | 112.27 | 109.14 | 109.62 | 212,037 | -0.24(-0.21%) |
Apr 11, 2023 | 107.51 | 110.99 | 107.48 | 109.86 | 164,876 | +3.55(+3.34%) |
Apr 10, 2023 | 104.66 | 107.51 | 103.53 | 106.30 | 164,181 | +1.05(+1.00%) |
Apr 06, 2023 | 106.42 | 106.42 | 102.76 | 105.25 | 189,089 | -0.83(-0.78%) |
Apr 05, 2023 | 106.95 | 107.45 | 105.77 | 106.08 | 175,220 | -1.79(-1.66%) |
Apr 04, 2023 | 113.12 | 113.41 | 106.63 | 107.87 | 273,782 | -4.40(-3.92%) |
Apr 03, 2023 | 111.80 | 112.94 | 110.69 | 112.27 | 200,853 | -0.03(-0.03%) |
Mar 31, 2023 | 108.67 | 112.39 | 108.14 | 112.30 | 178,997 | +3.83(+3.53%) |
Mar 30, 2023 | 109.95 | 110.69 | 108.19 | 108.47 | 99,243 | -0.61(-0.56%) |
Mar 29, 2023 | 108.55 | 109.48 | 107.62 | 109.08 | 212,772 | +1.36(+1.26%) |
Mar 28, 2023 | 106.47 | 109.49 | 106.16 | 107.72 | 238,762 | +1.18(+1.11%) |
Mar 27, 2023 | 108.79 | 108.81 | 105.61 | 106.54 | 232,075 | -0.76(-0.71%) |
Mar 24, 2023 | 103.65 | 107.63 | 102.05 | 107.30 | 397,641 | +2.96(+2.83%) |
Mar 23, 2023 | 105.57 | 108.02 | 103.15 | 104.34 | 248,332 | +0.02(+0.02%) |
Mar 22, 2023 | 106.80 | 107.56 | 104.17 | 104.32 | 165,969 | -2.75(-2.57%) |
Mar 21, 2023 | 105.10 | 107.55 | 105.10 | 107.07 | 227,129 | +3.55(+3.42%) |
Mar 20, 2023 | 102.91 | 104.99 | 102.91 | 103.52 | 173,183 | +1.38(+1.35%) |
Mar 17, 2023 | 104.44 | 104.90 | 101.87 | 102.14 | 704,069 | -2.57(-2.46%) |
Mar 16, 2023 | 102.12 | 106.01 | 101.01 | 104.72 | 314,375 | +1.05(+1.02%) |
Mar 15, 2023 | 103.97 | 105.88 | 101.92 | 103.66 | 225,078 | -2.53(-2.38%) |
Mar 14, 2023 | 110.09 | 110.33 | 105.10 | 106.19 | 417,454 | -0.37(-0.35%) |
Mar 13, 2023 | 104.09 | 107.30 | 101.91 | 106.57 | 423,817 | +0.15(+0.14%) |
Mar 10, 2023 | 111.42 | 111.42 | 105.23 | 106.42 | 228,708 | -5.03(-4.52%) |
Mar 09, 2023 | 111.03 | 112.89 | 110.88 | 111.45 | 373,656 | +0.02(+0.02%) |
Mar 08, 2023 | 112.46 | 112.46 | 109.08 | 111.44 | 384,376 | -0.41(-0.37%) |
Mar 07, 2023 | 114.77 | 115.51 | 111.69 | 111.84 | 322,207 | -2.88(-2.51%) |
Mar 06, 2023 | 118.31 | 118.41 | 112.96 | 114.73 | 225,078 | -2.93(-2.49%) |
Mar 03, 2023 | 115.57 | 117.89 | 113.48 | 117.66 | 331,425 | +3.23(+2.83%) |
Mar 02, 2023 | 112.71 | 114.68 | 112.01 | 114.42 | 272,344 | -0.33(-0.29%) |