Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 105.51 | 106.09 | 104.18 | 105.38 | 4,744,656 | -0.67(-0.63%) |
May 30, 2023 | 105.75 | 107.02 | 105.57 | 106.05 | 2,094,871 | +0.34(+0.33%) |
May 26, 2023 | 106.31 | 106.83 | 104.55 | 105.70 | 2,106,015 | -1.09(-1.02%) |
May 25, 2023 | 107.21 | 107.89 | 106.20 | 106.80 | 1,656,120 | +0.65(+0.61%) |
May 24, 2023 | 106.44 | 107.08 | 105.92 | 106.15 | 1,911,853 | +0.79(+0.75%) |
May 23, 2023 | 107.92 | 108.04 | 105.08 | 105.36 | 2,613,157 | -3.34(-3.08%) |
May 22, 2023 | 111.53 | 112.28 | 108.56 | 108.71 | 2,026,872 | -3.04(-2.72%) |
May 19, 2023 | 114.05 | 114.11 | 111.03 | 111.75 | 1,849,121 | -2.17(-1.91%) |
May 18, 2023 | 112.58 | 114.04 | 111.66 | 113.92 | 1,714,021 | +1.19(+1.06%) |
May 17, 2023 | 112.39 | 112.75 | 111.78 | 112.73 | 1,739,146 | +0.66(+0.59%) |
May 16, 2023 | 110.50 | 112.39 | 109.28 | 112.07 | 2,091,998 | +0.61(+0.55%) |
May 15, 2023 | 111.34 | 112.03 | 110.18 | 111.46 | 1,667,052 | +0.07(+0.06%) |
May 12, 2023 | 112.09 | 112.82 | 110.29 | 111.39 | 1,828,337 | -0.76(-0.67%) |
May 11, 2023 | 112.60 | 112.91 | 111.96 | 112.15 | 1,314,616 | -0.14(-0.12%) |
May 10, 2023 | 113.18 | 113.52 | 111.27 | 112.29 | 1,447,649 | -0.22(-0.19%) |
May 09, 2023 | 112.64 | 114.29 | 112.49 | 112.50 | 1,732,771 | -0.33(-0.29%) |
May 08, 2023 | 111.17 | 113.08 | 110.86 | 112.83 | 1,359,529 | +1.23(+1.10%) |
May 05, 2023 | 110.68 | 111.96 | 110.29 | 111.60 | 1,329,241 | +1.07(+0.97%) |
May 04, 2023 | 111.98 | 112.54 | 110.49 | 110.53 | 1,597,242 | -1.75(-1.56%) |
May 03, 2023 | 111.36 | 114.02 | 111.16 | 112.28 | 2,033,117 | +1.07(+0.96%) |
May 02, 2023 | 110.34 | 111.63 | 108.67 | 111.20 | 1,964,795 | +0.64(+0.58%) |
May 01, 2023 | 110.67 | 111.82 | 110.24 | 110.56 | 1,651,708 | -0.41(-0.37%) |
Apr 28, 2023 | 110.06 | 111.57 | 109.83 | 110.98 | 1,532,520 | +1.09(+0.99%) |
Apr 27, 2023 | 108.01 | 109.94 | 107.73 | 109.89 | 1,252,158 | +2.51(+2.34%) |
Apr 26, 2023 | 108.41 | 109.00 | 107.09 | 107.38 | 1,389,044 | -1.83(-1.68%) |
Apr 25, 2023 | 110.00 | 110.80 | 109.12 | 109.21 | 1,422,165 | -0.73(-0.67%) |
Apr 24, 2023 | 108.76 | 110.00 | 108.46 | 109.94 | 1,384,997 | +0.91(+0.84%) |
Apr 21, 2023 | 109.67 | 109.87 | 108.08 | 109.03 | 1,807,135 | -0.66(-0.60%) |
Apr 20, 2023 | 108.94 | 111.68 | 108.52 | 109.69 | 3,206,478 | +2.52(+2.35%) |
Apr 19, 2023 | 106.89 | 107.38 | 105.85 | 107.17 | 1,375,894 | +0.05(+0.05%) |
Apr 18, 2023 | 104.83 | 107.19 | 104.60 | 107.12 | 1,820,168 | +3.15(+3.03%) |
Apr 17, 2023 | 102.61 | 104.01 | 102.44 | 103.97 | 1,516,185 | +1.02(+0.99%) |
Apr 14, 2023 | 101.41 | 102.97 | 101.33 | 102.95 | 1,856,916 | +1.14(+1.12%) |
Apr 13, 2023 | 103.56 | 103.57 | 101.76 | 101.81 | 3,429,770 | -1.52(-1.47%) |
Apr 12, 2023 | 104.54 | 104.80 | 103.01 | 103.33 | 1,326,602 | -0.11(-0.10%) |
Apr 11, 2023 | 101.31 | 104.00 | 101.31 | 103.44 | 1,666,288 | +2.85(+2.84%) |
Apr 10, 2023 | 99.71 | 101.19 | 99.71 | 100.59 | 1,523,576 | +0.52(+0.52%) |
Apr 06, 2023 | 101.63 | 102.04 | 98.98 | 100.07 | 1,717,606 | -1.93(-1.89%) |
Apr 05, 2023 | 101.71 | 102.96 | 101.33 | 102.00 | 1,826,399 | +0.20(+0.19%) |
Apr 04, 2023 | 103.20 | 103.37 | 101.03 | 101.80 | 1,610,141 | -1.39(-1.35%) |
Apr 03, 2023 | 102.42 | 103.67 | 102.42 | 103.19 | 1,412,889 | +0.14(+0.13%) |
Mar 31, 2023 | 100.40 | 103.19 | 100.31 | 103.06 | 1,997,964 | +2.51(+2.50%) |
Mar 30, 2023 | 100.71 | 100.89 | 100.17 | 100.55 | 2,354,464 | +0.08(+0.08%) |
Mar 29, 2023 | 100.59 | 100.94 | 99.50 | 100.47 | 1,812,023 | +0.72(+0.72%) |
Mar 28, 2023 | 100.52 | 101.20 | 99.33 | 99.75 | 1,684,197 | -0.43(-0.43%) |
Mar 27, 2023 | 102.07 | 102.53 | 99.81 | 100.19 | 2,319,024 | -1.53(-1.50%) |
Mar 24, 2023 | 101.44 | 102.29 | 100.03 | 101.71 | 1,913,469 | +0.36(+0.36%) |
Mar 23, 2023 | 102.11 | 104.05 | 100.74 | 101.35 | 2,624,913 | +0.77(+0.76%) |
Mar 22, 2023 | 101.31 | 102.64 | 100.55 | 100.59 | 2,003,289 | -0.86(-0.85%) |
Mar 21, 2023 | 101.12 | 102.28 | 100.90 | 101.45 | 2,100,569 | +1.14(+1.13%) |
Mar 20, 2023 | 101.49 | 102.22 | 99.73 | 100.31 | 2,136,725 | -1.17(-1.15%) |
Mar 17, 2023 | 102.57 | 102.79 | 100.54 | 101.48 | 6,372,140 | -0.69(-0.67%) |
Mar 16, 2023 | 98.08 | 102.65 | 97.86 | 102.17 | 3,899,841 | +3.93(+4.00%) |
Mar 15, 2023 | 100.33 | 101.96 | 96.64 | 98.23 | 4,938,194 | -0.57(-0.58%) |
Mar 14, 2023 | 97.79 | 99.79 | 97.67 | 98.80 | 3,090,599 | +1.77(+1.83%) |
Mar 13, 2023 | 94.49 | 98.13 | 94.18 | 97.03 | 2,993,692 | +1.55(+1.62%) |
Mar 10, 2023 | 96.98 | 98.15 | 94.47 | 95.48 | 2,733,795 | -1.19(-1.23%) |
Mar 09, 2023 | 97.15 | 99.22 | 96.52 | 96.66 | 3,411,668 | -0.48(-0.49%) |
Mar 08, 2023 | 95.56 | 97.20 | 94.87 | 97.15 | 2,436,328 | +2.21(+2.32%) |
Mar 07, 2023 | 95.94 | 96.47 | 94.72 | 94.94 | 1,810,080 | -0.34(-0.36%) |
Mar 06, 2023 | 95.79 | 96.46 | 94.97 | 95.28 | 1,788,867 | -0.42(-0.44%) |
Mar 03, 2023 | 96.62 | 96.62 | 94.97 | 95.70 | 2,254,701 | +1.52(+1.61%) |
Mar 02, 2023 | 92.60 | 94.54 | 92.27 | 94.18 | 1,929,544 | +0.41(+0.44%) |