Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 102.09 | 102.62 | 101.50 | 101.79 | 473,609 | -1.86(-1.79%) |
May 30, 2023 | 103.21 | 103.72 | 102.56 | 103.65 | 501,611 | -1.04(-0.99%) |
May 26, 2023 | 105.68 | 106.01 | 104.17 | 104.69 | 384,080 | -0.44(-0.42%) |
May 25, 2023 | 105.75 | 105.75 | 104.19 | 105.13 | 398,034 | -2.03(-1.89%) |
May 24, 2023 | 107.35 | 108.00 | 106.31 | 107.16 | 396,741 | +0.42(+0.40%) |
May 23, 2023 | 106.33 | 108.00 | 106.33 | 106.73 | 570,652 | +1.02(+0.96%) |
May 22, 2023 | 105.40 | 106.75 | 105.40 | 105.72 | 318,435 | -0.03(-0.03%) |
May 19, 2023 | 106.02 | 106.65 | 105.29 | 105.75 | 444,476 | +0.73(+0.70%) |
May 18, 2023 | 103.73 | 105.21 | 102.91 | 105.01 | 437,281 | +0.82(+0.78%) |
May 17, 2023 | 103.17 | 104.76 | 102.57 | 104.20 | 495,078 | +2.04(+2.00%) |
May 16, 2023 | 104.50 | 104.72 | 102.13 | 102.16 | 410,842 | -2.68(-2.56%) |
May 15, 2023 | 104.53 | 105.47 | 103.97 | 104.84 | 486,124 | +0.72(+0.69%) |
May 12, 2023 | 104.42 | 105.01 | 103.35 | 104.12 | 838,301 | +0.24(+0.23%) |
May 11, 2023 | 103.86 | 104.45 | 103.18 | 103.88 | 707,984 | -1.39(-1.32%) |
May 10, 2023 | 106.80 | 106.96 | 104.40 | 105.27 | 551,806 | -1.03(-0.97%) |
May 09, 2023 | 105.53 | 107.28 | 105.30 | 106.30 | 362,409 | +0.05(+0.05%) |
May 08, 2023 | 107.66 | 108.28 | 106.22 | 106.25 | 400,315 | +0.07(+0.06%) |
May 05, 2023 | 105.78 | 107.00 | 105.71 | 106.19 | 411,869 | +2.90(+2.81%) |
May 04, 2023 | 104.26 | 105.40 | 102.91 | 103.28 | 915,985 | -1.05(-1.00%) |
May 03, 2023 | 105.04 | 105.97 | 104.30 | 104.33 | 553,828 | -2.08(-1.95%) |
May 02, 2023 | 109.97 | 109.98 | 105.36 | 106.41 | 635,245 | -4.77(-4.29%) |
May 01, 2023 | 111.02 | 112.38 | 110.58 | 111.18 | 285,437 | -1.26(-1.12%) |
Apr 28, 2023 | 110.30 | 113.11 | 110.00 | 112.44 | 400,062 | +1.80(+1.63%) |
Apr 27, 2023 | 110.09 | 110.92 | 109.17 | 110.64 | 287,916 | +0.59(+0.53%) |
Apr 26, 2023 | 111.06 | 111.88 | 109.47 | 110.05 | 386,963 | -1.46(-1.31%) |
Apr 25, 2023 | 112.88 | 112.98 | 111.00 | 111.51 | 365,406 | -2.40(-2.11%) |
Apr 24, 2023 | 111.75 | 114.44 | 111.75 | 113.92 | 362,420 | +1.79(+1.59%) |
Apr 21, 2023 | 113.29 | 113.29 | 111.65 | 112.13 | 256,753 | -0.67(-0.60%) |
Apr 20, 2023 | 112.49 | 112.82 | 111.60 | 112.80 | 422,473 | -1.10(-0.96%) |
Apr 19, 2023 | 113.18 | 114.03 | 112.61 | 113.90 | 416,872 | -0.42(-0.37%) |
Apr 18, 2023 | 113.72 | 114.61 | 113.12 | 114.32 | 307,318 | +0.30(+0.26%) |
Apr 17, 2023 | 115.15 | 115.47 | 113.63 | 114.02 | 343,661 | -1.35(-1.17%) |
Apr 14, 2023 | 115.40 | 116.14 | 114.75 | 115.37 | 614,481 | +0.10(+0.08%) |
Apr 13, 2023 | 114.52 | 115.63 | 114.22 | 115.27 | 543,912 | +0.71(+0.62%) |
Apr 12, 2023 | 115.38 | 115.59 | 114.30 | 114.56 | 823,684 | +0.01(+0.01%) |
Apr 11, 2023 | 113.86 | 115.25 | 113.46 | 114.55 | 647,705 | +1.03(+0.91%) |
Apr 10, 2023 | 112.76 | 114.77 | 112.76 | 113.52 | 335,251 | +0.86(+0.76%) |
Apr 06, 2023 | 114.21 | 114.21 | 112.44 | 112.67 | 354,104 | -1.69(-1.48%) |
Apr 05, 2023 | 113.11 | 114.38 | 112.10 | 114.36 | 498,277 | +1.54(+1.36%) |
Apr 04, 2023 | 115.30 | 115.37 | 111.77 | 112.82 | 795,625 | -2.25(-1.96%) |
Apr 03, 2023 | 114.73 | 115.72 | 114.03 | 115.07 | 670,846 | +5.24(+4.77%) |
Mar 31, 2023 | 109.47 | 110.14 | 109.17 | 109.83 | 498,163 | +0.64(+0.59%) |
Mar 30, 2023 | 109.72 | 109.88 | 108.57 | 109.19 | 693,205 | +0.29(+0.27%) |
Mar 29, 2023 | 108.71 | 109.02 | 107.87 | 108.90 | 1,281,496 | +1.55(+1.44%) |
Mar 28, 2023 | 105.38 | 107.91 | 105.38 | 107.35 | 373,191 | +1.61(+1.53%) |
Mar 27, 2023 | 104.64 | 106.33 | 103.75 | 105.73 | 430,389 | +2.33(+2.25%) |
Mar 24, 2023 | 101.00 | 103.78 | 100.68 | 103.41 | 628,162 | +0.31(+0.30%) |
Mar 23, 2023 | 105.13 | 106.11 | 102.10 | 103.10 | 429,886 | -1.48(-1.41%) |
Mar 22, 2023 | 107.10 | 107.42 | 104.53 | 104.58 | 612,906 | -2.32(-2.17%) |
Mar 21, 2023 | 105.50 | 107.27 | 105.29 | 106.90 | 646,664 | +3.53(+3.42%) |
Mar 20, 2023 | 101.23 | 104.04 | 101.23 | 103.37 | 875,179 | +2.19(+2.17%) |
Mar 17, 2023 | 102.31 | 103.14 | 100.36 | 101.18 | 1,268,285 | -1.79(-1.74%) |
Mar 16, 2023 | 99.72 | 103.22 | 99.22 | 102.97 | 1,706,683 | +1.07(+1.05%) |
Mar 15, 2023 | 103.94 | 104.20 | 100.24 | 101.90 | 1,135,672 | -5.75(-5.34%) |
Mar 14, 2023 | 107.00 | 110.25 | 105.83 | 107.65 | 623,899 | +0.88(+0.82%) |
Mar 13, 2023 | 106.48 | 108.93 | 104.60 | 106.78 | 781,947 | -2.38(-2.18%) |
Mar 10, 2023 | 110.47 | 112.21 | 108.59 | 109.16 | 433,237 | -1.62(-1.46%) |
Mar 09, 2023 | 113.19 | 114.59 | 110.65 | 110.78 | 376,983 | -1.81(-1.61%) |
Mar 08, 2023 | 113.23 | 114.58 | 111.46 | 112.59 | 259,987 | -1.22(-1.07%) |
Mar 07, 2023 | 115.06 | 115.26 | 113.42 | 113.81 | 330,330 | -1.96(-1.69%) |
Mar 06, 2023 | 115.24 | 115.90 | 114.67 | 115.77 | 356,442 | -0.30(-0.26%) |
Mar 03, 2023 | 113.15 | 116.50 | 112.85 | 116.07 | 261,654 | +1.65(+1.44%) |
Mar 02, 2023 | 113.01 | 114.78 | 112.57 | 114.43 | 325,661 | +1.14(+1.01%) |