Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 97.03 | 100.44 | 97.03 | 100.44 | 979 | +1.51(+1.53%) |
May 25, 2023 | 99.95 | 99.95 | 98.23 | 98.93 | 2,998 | -3.02(-2.96%) |
May 24, 2023 | 102.76 | 102.80 | 101.53 | 101.95 | 888 | -1.14(-1.11%) |
May 23, 2023 | 103.82 | 104.69 | 103.09 | 103.09 | 1,955 | -1.69(-1.61%) |
May 22, 2023 | 105.64 | 105.64 | 104.64 | 104.78 | 842 | -1.22(-1.15%) |
May 19, 2023 | 104.75 | 106.00 | 104.75 | 106.00 | 100 | +0.00(+0.00%) |
May 18, 2023 | 104.95 | 106.00 | 104.72 | 106.00 | 3,904 | +1.08(+1.02%) |
May 17, 2023 | 103.82 | 105.17 | 103.71 | 104.92 | 1,486 | -2.04(-1.91%) |
May 16, 2023 | 107.00 | 107.12 | 106.35 | 106.97 | 3,035 | -1.84(-1.70%) |
May 15, 2023 | 105.11 | 108.81 | 105.11 | 108.81 | 2,369 | +5.39(+5.21%) |
May 12, 2023 | 103.91 | 103.98 | 103.19 | 103.42 | 653 | -3.16(-2.96%) |
May 11, 2023 | 106.09 | 106.71 | 105.48 | 106.58 | 1,263 | -0.80(-0.75%) |
May 10, 2023 | 106.48 | 107.38 | 105.59 | 107.38 | 2,804 | +4.38(+4.26%) |
May 09, 2023 | 100.55 | 103.14 | 100.55 | 103.00 | 3,424 | -2.22(-2.11%) |
May 08, 2023 | 105.64 | 105.64 | 104.55 | 105.22 | 497 | +2.03(+1.97%) |
May 05, 2023 | 102.46 | 103.59 | 102.40 | 103.19 | 290 | +0.28(+0.28%) |
May 04, 2023 | 100.39 | 102.90 | 100.39 | 102.90 | 706 | +2.03(+2.01%) |
May 03, 2023 | 101.80 | 102.99 | 100.87 | 100.87 | 32,493 | -1.46(-1.43%) |
May 02, 2023 | 101.97 | 104.70 | 101.86 | 102.33 | 2,195 | -3.28(-3.10%) |
May 01, 2023 | 105.66 | 106.62 | 104.74 | 105.61 | 920 | +0.35(+0.33%) |
Apr 28, 2023 | 104.97 | 105.58 | 104.77 | 105.26 | 1,799 | +0.58(+0.55%) |
Apr 27, 2023 | 103.09 | 104.92 | 103.09 | 104.68 | 2,340 | +1.45(+1.41%) |
Apr 26, 2023 | 103.17 | 104.10 | 102.93 | 103.23 | 3,249 | +0.98(+0.96%) |
Apr 25, 2023 | 102.10 | 103.76 | 102.10 | 102.25 | 1,538 | -5.38(-4.99%) |
Apr 24, 2023 | 107.75 | 108.07 | 107.41 | 107.62 | 820 | -2.64(-2.39%) |
Apr 21, 2023 | 110.86 | 110.86 | 110.06 | 110.26 | 825 | -1.27(-1.14%) |
Apr 20, 2023 | 115.37 | 115.37 | 111.53 | 111.53 | 427 | -1.77(-1.56%) |
Apr 19, 2023 | 113.94 | 114.28 | 113.30 | 113.30 | 313 | -4.29(-3.65%) |
Apr 18, 2023 | 117.19 | 117.80 | 115.67 | 117.59 | 194 | -2.52(-2.10%) |
Apr 17, 2023 | 117.73 | 120.12 | 117.73 | 120.11 | 269 | -1.53(-1.26%) |
Apr 14, 2023 | 122.75 | 123.00 | 120.45 | 121.64 | 139 | -2.07(-1.68%) |
Apr 13, 2023 | 123.65 | 125.00 | 123.00 | 123.71 | 5,900 | +4.46(+3.74%) |
Apr 12, 2023 | 121.36 | 121.36 | 119.25 | 119.25 | 269 | -4.28(-3.46%) |
Apr 11, 2023 | 121.43 | 123.85 | 121.43 | 123.53 | 950 | +6.48(+5.54%) |
Apr 10, 2023 | 116.78 | 117.05 | 114.79 | 117.05 | 2,081 | -1.84(-1.55%) |
Apr 06, 2023 | 116.01 | 118.89 | 115.82 | 118.89 | 530 | +2.80(+2.41%) |
Apr 05, 2023 | 117.01 | 117.94 | 115.43 | 116.09 | 1,564 | -0.92(-0.78%) |
Apr 04, 2023 | 117.98 | 118.63 | 117.00 | 117.01 | 1,888 | -1.97(-1.66%) |
Apr 03, 2023 | 119.14 | 120.08 | 118.54 | 118.98 | 356 | -1.10(-0.92%) |
Mar 31, 2023 | 118.96 | 121.56 | 118.96 | 120.08 | 810 | -4.31(-3.46%) |
Mar 30, 2023 | 123.89 | 124.41 | 123.49 | 124.39 | 567 | +0.90(+0.73%) |
Mar 29, 2023 | 122.59 | 123.49 | 121.22 | 123.49 | 1,200 | +2.72(+2.25%) |
Mar 28, 2023 | 120.30 | 120.77 | 119.08 | 120.77 | 2,357 | +0.13(+0.11%) |
Mar 27, 2023 | 121.28 | 121.28 | 119.70 | 120.64 | 425 | -2.82(-2.28%) |
Mar 24, 2023 | 123.82 | 123.82 | 122.46 | 123.46 | 1,324 | -0.65(-0.52%) |
Mar 23, 2023 | 122.74 | 124.99 | 122.74 | 124.11 | 554 | +5.55(+4.68%) |
Mar 22, 2023 | 116.38 | 118.56 | 116.38 | 118.56 | 3,451 | -0.15(-0.13%) |
Mar 21, 2023 | 118.26 | 118.83 | 116.78 | 118.71 | 5,884 | +5.95(+5.28%) |
Mar 20, 2023 | 110.13 | 112.76 | 110.13 | 112.76 | 2,812 | -0.74(-0.65%) |
Mar 17, 2023 | 111.65 | 114.07 | 111.50 | 113.50 | 1,874 | +3.68(+3.35%) |
Mar 16, 2023 | 106.43 | 110.90 | 106.43 | 109.82 | 1,174 | +1.03(+0.95%) |
Mar 15, 2023 | 105.16 | 108.79 | 105.16 | 108.79 | 743 | -0.68(-0.62%) |
Mar 14, 2023 | 109.08 | 110.47 | 108.01 | 109.47 | 1,113 | -3.16(-2.81%) |
Mar 13, 2023 | 111.78 | 113.63 | 109.46 | 112.63 | 1,039 | +1.36(+1.22%) |
Mar 10, 2023 | 108.88 | 111.92 | 108.88 | 111.27 | 1,334 | +0.19(+0.17%) |
Mar 09, 2023 | 114.79 | 114.79 | 111.08 | 111.08 | 702 | -3.90(-3.39%) |
Mar 08, 2023 | 113.79 | 115.32 | 113.79 | 114.98 | 416 | -1.11(-0.96%) |
Mar 07, 2023 | 117.84 | 117.84 | 116.09 | 116.09 | 1,350 | -3.22(-2.69%) |
Mar 06, 2023 | 118.80 | 120.14 | 118.80 | 119.31 | 6,059 | -2.09(-1.73%) |
Mar 03, 2023 | 120.20 | 121.87 | 120.20 | 121.40 | 100 | -1.93(-1.56%) |
Mar 02, 2023 | 121.76 | 123.64 | 121.76 | 123.33 | 5,132 | +1.49(+1.23%) |