Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 107.48 | 109.13 | 107.23 | 109.02 | 4,752,459 | +1.88(+1.76%) |
May 30, 2023 | 106.73 | 108.17 | 106.66 | 107.14 | 1,357,098 | -0.17(-0.15%) |
May 26, 2023 | 106.50 | 107.93 | 106.40 | 107.30 | 1,193,483 | +0.50(+0.47%) |
May 25, 2023 | 106.95 | 107.51 | 105.83 | 106.80 | 1,538,603 | -0.36(-0.34%) |
May 24, 2023 | 107.00 | 107.82 | 106.36 | 107.17 | 1,048,884 | -0.55(-0.51%) |
May 23, 2023 | 109.02 | 109.13 | 107.05 | 107.71 | 1,425,443 | -1.84(-1.68%) |
May 22, 2023 | 112.17 | 113.04 | 109.48 | 109.56 | 1,258,765 | -2.68(-2.39%) |
May 19, 2023 | 111.89 | 112.78 | 111.27 | 112.23 | 2,623,213 | +0.63(+0.56%) |
May 18, 2023 | 110.99 | 111.75 | 110.44 | 111.61 | 1,118,282 | +0.22(+0.19%) |
May 17, 2023 | 111.56 | 111.88 | 110.54 | 111.39 | 1,020,751 | -0.02(-0.02%) |
May 16, 2023 | 111.73 | 112.29 | 110.98 | 111.41 | 1,020,199 | -0.25(-0.22%) |
May 15, 2023 | 112.34 | 112.63 | 111.51 | 111.66 | 977,576 | -0.38(-0.34%) |
May 12, 2023 | 110.78 | 112.23 | 110.71 | 112.04 | 1,081,379 | +1.20(+1.08%) |
May 11, 2023 | 109.14 | 110.94 | 108.64 | 110.84 | 753,872 | +1.41(+1.29%) |
May 10, 2023 | 110.14 | 110.55 | 108.73 | 109.43 | 794,891 | -0.55(-0.50%) |
May 09, 2023 | 110.02 | 110.67 | 109.54 | 109.98 | 931,886 | +0.02(+0.02%) |
May 08, 2023 | 109.37 | 110.31 | 109.04 | 109.96 | 516,458 | +0.07(+0.06%) |
May 05, 2023 | 108.67 | 110.22 | 108.67 | 109.89 | 835,383 | +0.91(+0.84%) |
May 04, 2023 | 109.02 | 109.51 | 108.48 | 108.98 | 805,734 | -0.12(-0.11%) |
May 03, 2023 | 110.32 | 110.53 | 109.00 | 109.10 | 1,099,857 | +0.14(+0.13%) |
May 02, 2023 | 109.53 | 109.53 | 107.98 | 108.96 | 774,085 | -0.75(-0.69%) |
May 01, 2023 | 109.46 | 110.21 | 109.43 | 109.71 | 869,747 | +0.37(+0.34%) |
Apr 28, 2023 | 108.60 | 109.41 | 108.08 | 109.34 | 799,982 | +0.20(+0.19%) |
Apr 27, 2023 | 107.46 | 109.17 | 107.08 | 109.14 | 1,031,802 | +1.32(+1.23%) |
Apr 26, 2023 | 107.18 | 108.64 | 107.02 | 107.81 | 1,571,736 | +0.45(+0.42%) |
Apr 25, 2023 | 107.57 | 109.08 | 107.30 | 107.36 | 1,192,752 | -0.04(-0.04%) |
Apr 24, 2023 | 107.83 | 108.22 | 106.79 | 107.41 | 959,773 | -0.51(-0.47%) |
Apr 21, 2023 | 108.07 | 108.47 | 107.62 | 107.91 | 1,284,897 | +0.17(+0.15%) |
Apr 20, 2023 | 106.55 | 107.77 | 106.50 | 107.75 | 1,029,160 | +1.20(+1.13%) |
Apr 19, 2023 | 107.47 | 107.92 | 106.30 | 106.54 | 1,113,544 | -0.69(-0.64%) |
Apr 18, 2023 | 107.08 | 107.33 | 106.01 | 107.23 | 1,489,561 | +0.18(+0.16%) |
Apr 17, 2023 | 106.69 | 107.47 | 106.52 | 107.05 | 1,344,399 | +0.74(+0.70%) |
Apr 14, 2023 | 106.59 | 107.02 | 105.87 | 106.31 | 1,422,344 | -0.74(-0.69%) |
Apr 13, 2023 | 105.73 | 107.08 | 105.57 | 107.05 | 1,490,216 | +1.27(+1.20%) |
Apr 12, 2023 | 105.34 | 107.10 | 104.72 | 105.78 | 1,575,929 | +0.13(+0.12%) |
Apr 11, 2023 | 104.89 | 106.01 | 103.83 | 105.65 | 1,759,703 | +0.73(+0.70%) |
Apr 10, 2023 | 105.31 | 105.47 | 103.63 | 104.92 | 1,981,511 | +0.42(+0.40%) |
Apr 06, 2023 | 103.66 | 107.28 | 102.71 | 104.50 | 4,071,654 | +2.63(+2.58%) |
Apr 05, 2023 | 101.60 | 102.35 | 101.09 | 101.87 | 2,216,322 | +0.58(+0.57%) |
Apr 04, 2023 | 102.15 | 102.19 | 100.04 | 101.29 | 2,031,919 | -0.62(-0.61%) |
Apr 03, 2023 | 102.15 | 102.67 | 101.21 | 101.92 | 1,391,846 | -0.29(-0.29%) |
Mar 31, 2023 | 101.11 | 102.28 | 100.78 | 102.21 | 1,481,349 | +1.62(+1.61%) |
Mar 30, 2023 | 100.26 | 101.08 | 99.65 | 100.59 | 1,224,211 | +0.28(+0.28%) |
Mar 29, 2023 | 100.04 | 101.10 | 100.02 | 100.31 | 1,196,813 | +0.87(+0.88%) |
Mar 28, 2023 | 99.75 | 100.18 | 99.22 | 99.43 | 1,077,049 | +0.00(+0.00%) |
Mar 27, 2023 | 98.72 | 99.98 | 98.72 | 99.43 | 1,276,917 | +1.46(+1.49%) |
Mar 24, 2023 | 96.62 | 98.16 | 96.28 | 97.98 | 1,566,678 | +1.38(+1.43%) |
Mar 23, 2023 | 97.60 | 97.94 | 95.88 | 96.60 | 1,148,891 | -0.91(-0.93%) |
Mar 22, 2023 | 97.78 | 98.38 | 96.95 | 97.51 | 1,563,406 | +0.06(+0.06%) |
Mar 21, 2023 | 97.79 | 98.28 | 96.86 | 97.45 | 1,366,053 | +0.56(+0.58%) |
Mar 20, 2023 | 95.64 | 97.28 | 95.22 | 96.89 | 1,572,717 | +1.73(+1.82%) |
Mar 17, 2023 | 95.66 | 95.83 | 94.92 | 95.16 | 2,721,307 | -0.96(-1.00%) |
Mar 16, 2023 | 95.44 | 96.44 | 94.79 | 96.12 | 1,103,890 | +0.29(+0.31%) |
Mar 15, 2023 | 95.42 | 95.85 | 94.32 | 95.83 | 1,549,485 | -0.62(-0.64%) |
Mar 14, 2023 | 95.09 | 96.54 | 94.75 | 96.44 | 1,400,793 | +2.26(+2.40%) |
Mar 13, 2023 | 94.86 | 96.17 | 93.93 | 94.18 | 1,325,147 | -1.29(-1.35%) |
Mar 10, 2023 | 96.93 | 97.42 | 95.02 | 95.47 | 1,548,608 | -1.54(-1.58%) |
Mar 09, 2023 | 98.18 | 98.18 | 96.75 | 97.01 | 1,538,983 | -0.71(-0.73%) |
Mar 08, 2023 | 98.97 | 99.12 | 97.03 | 97.72 | 1,474,278 | -1.02(-1.03%) |
Mar 07, 2023 | 99.92 | 100.23 | 98.70 | 98.74 | 1,574,076 | -1.00(-1.00%) |
Mar 06, 2023 | 99.54 | 100.01 | 98.50 | 99.74 | 1,396,366 | +0.01(+0.01%) |
Mar 03, 2023 | 99.84 | 100.12 | 99.32 | 99.73 | 892,226 | -0.31(-0.31%) |
Mar 02, 2023 | 98.95 | 100.50 | 98.39 | 100.04 | 933,810 | +1.38(+1.40%) |