Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 104.31 | 104.37 | 100.98 | 101.80 | 17,322,406 | -2.34(-2.25%) |
May 30, 2023 | 105.31 | 105.31 | 102.05 | 104.13 | 2,230,815 | -0.81(-0.77%) |
May 26, 2023 | 104.96 | 106.15 | 103.90 | 104.94 | 2,256,258 | +0.28(+0.27%) |
May 25, 2023 | 104.43 | 104.86 | 102.90 | 104.66 | 2,700,379 | -0.44(-0.42%) |
May 24, 2023 | 105.81 | 106.19 | 104.83 | 105.09 | 1,776,384 | -0.50(-0.48%) |
May 23, 2023 | 106.67 | 106.69 | 105.29 | 105.60 | 2,423,510 | -1.11(-1.04%) |
May 22, 2023 | 105.55 | 106.99 | 104.67 | 106.70 | 1,462,799 | +1.82(+1.74%) |
May 19, 2023 | 105.84 | 106.03 | 104.38 | 104.88 | 1,526,205 | -0.63(-0.60%) |
May 18, 2023 | 103.98 | 105.56 | 103.72 | 105.51 | 1,085,520 | +1.41(+1.35%) |
May 17, 2023 | 103.48 | 104.46 | 102.77 | 104.10 | 1,718,410 | +1.21(+1.18%) |
May 16, 2023 | 104.64 | 104.71 | 102.73 | 102.89 | 2,127,571 | -2.05(-1.95%) |
May 15, 2023 | 103.70 | 105.20 | 103.37 | 104.94 | 1,599,360 | +1.24(+1.20%) |
May 12, 2023 | 103.97 | 104.26 | 102.76 | 103.70 | 1,042,014 | +0.27(+0.26%) |
May 11, 2023 | 104.61 | 104.83 | 103.13 | 103.42 | 1,978,498 | -1.95(-1.85%) |
May 10, 2023 | 104.50 | 105.42 | 103.51 | 105.38 | 2,318,548 | +2.19(+2.12%) |
May 09, 2023 | 102.46 | 103.58 | 101.96 | 103.18 | 2,132,138 | +0.89(+0.87%) |
May 08, 2023 | 103.94 | 103.94 | 102.24 | 102.30 | 1,252,566 | -1.44(-1.39%) |
May 05, 2023 | 103.90 | 104.66 | 102.57 | 103.74 | 1,599,961 | +0.61(+0.59%) |
May 04, 2023 | 103.35 | 103.78 | 102.80 | 103.14 | 1,647,165 | -0.45(-0.44%) |
May 03, 2023 | 104.23 | 105.01 | 103.50 | 103.59 | 1,570,005 | +0.07(+0.07%) |
May 02, 2023 | 105.81 | 106.02 | 102.96 | 103.52 | 1,448,906 | -2.38(-2.24%) |
May 01, 2023 | 105.37 | 106.52 | 105.22 | 105.90 | 1,494,823 | +0.20(+0.19%) |
Apr 28, 2023 | 104.44 | 105.85 | 103.97 | 105.69 | 1,927,289 | +1.94(+1.87%) |
Apr 27, 2023 | 101.82 | 103.96 | 101.68 | 103.75 | 1,754,923 | +2.38(+2.34%) |
Apr 26, 2023 | 101.76 | 103.03 | 100.81 | 101.37 | 2,467,628 | -2.48(-2.39%) |
Apr 25, 2023 | 106.01 | 106.01 | 103.47 | 103.86 | 1,963,023 | -2.83(-2.65%) |
Apr 24, 2023 | 105.55 | 106.80 | 105.38 | 106.69 | 2,074,245 | +1.32(+1.25%) |
Apr 21, 2023 | 105.34 | 105.47 | 104.55 | 105.37 | 1,396,061 | +0.43(+0.41%) |
Apr 20, 2023 | 104.80 | 105.50 | 104.14 | 104.93 | 1,521,706 | -0.67(-0.64%) |
Apr 19, 2023 | 105.26 | 106.04 | 104.74 | 105.61 | 1,318,852 | +0.45(+0.43%) |
Apr 18, 2023 | 105.57 | 106.08 | 104.42 | 105.16 | 1,424,091 | -0.26(-0.25%) |
Apr 17, 2023 | 104.34 | 105.42 | 103.95 | 105.42 | 1,847,937 | +1.59(+1.53%) |
Apr 14, 2023 | 104.94 | 105.78 | 103.14 | 103.83 | 1,622,821 | -1.28(-1.22%) |
Apr 13, 2023 | 104.60 | 105.18 | 103.94 | 105.11 | 1,818,598 | +0.81(+0.77%) |
Apr 12, 2023 | 106.16 | 106.37 | 104.17 | 104.30 | 2,008,432 | -0.93(-0.89%) |
Apr 11, 2023 | 105.16 | 105.44 | 104.36 | 105.23 | 2,416,901 | +0.08(+0.07%) |
Apr 10, 2023 | 103.72 | 105.16 | 103.46 | 105.16 | 2,674,881 | +0.25(+0.24%) |
Apr 06, 2023 | 104.50 | 105.43 | 103.99 | 104.91 | 2,172,475 | +0.20(+0.19%) |
Apr 05, 2023 | 105.56 | 106.11 | 103.92 | 104.70 | 2,425,829 | -1.07(-1.01%) |
Apr 04, 2023 | 107.34 | 108.06 | 104.57 | 105.77 | 3,075,018 | -1.34(-1.25%) |
Apr 03, 2023 | 108.39 | 108.48 | 106.13 | 107.11 | 3,653,122 | -3.14(-2.84%) |
Mar 31, 2023 | 110.03 | 110.75 | 109.40 | 110.24 | 3,214,523 | +1.01(+0.92%) |
Mar 30, 2023 | 113.46 | 113.46 | 108.99 | 109.23 | 2,595,900 | -2.40(-2.15%) |
Mar 29, 2023 | 106.32 | 112.43 | 105.09 | 111.63 | 5,246,585 | +6.78(+6.47%) |
Mar 28, 2023 | 104.63 | 106.42 | 104.38 | 104.85 | 2,742,670 | -0.10(-0.09%) |
Mar 27, 2023 | 105.28 | 105.50 | 104.48 | 104.94 | 2,374,481 | +0.23(+0.22%) |
Mar 24, 2023 | 103.79 | 104.99 | 103.09 | 104.71 | 1,720,228 | +0.92(+0.89%) |
Mar 23, 2023 | 103.08 | 105.60 | 102.71 | 103.79 | 2,063,080 | +0.78(+0.76%) |
Mar 22, 2023 | 106.11 | 106.46 | 102.92 | 103.01 | 2,006,618 | -3.10(-2.92%) |
Mar 21, 2023 | 106.02 | 106.51 | 104.94 | 106.11 | 1,976,483 | +0.57(+0.54%) |
Mar 20, 2023 | 104.11 | 105.71 | 103.75 | 105.54 | 2,260,094 | +2.09(+2.02%) |
Mar 17, 2023 | 104.55 | 105.17 | 103.23 | 103.45 | 7,522,810 | -1.10(-1.05%) |
Mar 16, 2023 | 102.76 | 104.78 | 102.14 | 104.55 | 1,645,420 | +1.61(+1.56%) |
Mar 15, 2023 | 103.24 | 103.71 | 102.26 | 102.94 | 2,071,467 | -1.19(-1.15%) |
Mar 14, 2023 | 105.35 | 106.01 | 102.80 | 104.14 | 1,959,614 | -0.09(-0.08%) |
Mar 13, 2023 | 103.21 | 106.34 | 102.73 | 104.22 | 1,981,787 | +0.48(+0.46%) |
Mar 10, 2023 | 106.38 | 106.65 | 103.52 | 103.74 | 1,976,142 | -3.10(-2.90%) |
Mar 09, 2023 | 108.97 | 109.06 | 106.75 | 106.84 | 1,329,554 | -1.58(-1.45%) |
Mar 08, 2023 | 107.75 | 108.83 | 107.30 | 108.42 | 1,172,512 | +0.58(+0.54%) |
Mar 07, 2023 | 108.79 | 108.96 | 107.35 | 107.84 | 2,246,596 | -1.00(-0.92%) |
Mar 06, 2023 | 108.61 | 109.32 | 108.35 | 108.84 | 1,260,375 | +0.39(+0.35%) |
Mar 03, 2023 | 108.03 | 108.72 | 107.36 | 108.45 | 1,761,706 | +0.61(+0.56%) |
Mar 02, 2023 | 105.84 | 108.09 | 105.84 | 107.85 | 1,483,881 | +1.35(+1.26%) |