Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 02, 2023 | 109.00 | 112.73 | 108.79 | 112.00 | 3,407,734 | +3.86(+3.57%) |
Jun 01, 2023 | 106.11 | 108.25 | 106.11 | 108.14 | 2,066,231 | +1.02(+0.95%) |
May 31, 2023 | 107.25 | 107.84 | 105.90 | 107.12 | 4,667,623 | -0.68(-0.63%) |
May 30, 2023 | 107.50 | 108.79 | 107.31 | 107.80 | 2,060,859 | +0.35(+0.33%) |
May 26, 2023 | 108.06 | 108.59 | 106.27 | 107.45 | 2,071,822 | -1.11(-1.02%) |
May 25, 2023 | 108.98 | 109.67 | 107.95 | 108.56 | 1,629,232 | +0.66(+0.61%) |
May 24, 2023 | 108.20 | 108.85 | 107.67 | 107.90 | 1,880,813 | +0.80(+0.75%) |
May 23, 2023 | 109.70 | 109.82 | 106.81 | 107.10 | 2,570,730 | -3.40(-3.08%) |
May 22, 2023 | 113.37 | 114.13 | 110.35 | 110.50 | 1,993,964 | -3.09(-2.72%) |
May 19, 2023 | 115.93 | 115.99 | 112.86 | 113.59 | 1,819,099 | -2.21(-1.91%) |
May 18, 2023 | 114.44 | 115.92 | 113.50 | 115.80 | 1,686,193 | +1.21(+1.06%) |
May 17, 2023 | 114.24 | 114.61 | 113.62 | 114.59 | 1,710,910 | +0.67(+0.59%) |
May 16, 2023 | 112.32 | 114.24 | 111.08 | 113.92 | 2,058,033 | +0.62(+0.55%) |
May 15, 2023 | 113.18 | 113.88 | 112.00 | 113.30 | 1,639,986 | +0.07(+0.06%) |
May 12, 2023 | 113.94 | 114.68 | 112.11 | 113.23 | 1,798,653 | -0.77(-0.68%) |
May 11, 2023 | 114.46 | 114.77 | 113.81 | 114.00 | 1,293,272 | -0.14(-0.12%) |
May 10, 2023 | 115.05 | 115.39 | 113.11 | 114.14 | 1,424,146 | -0.22(-0.19%) |
May 09, 2023 | 114.50 | 116.18 | 114.35 | 114.36 | 1,704,638 | -0.33(-0.29%) |
May 08, 2023 | 113.00 | 114.95 | 112.69 | 114.69 | 1,337,456 | +1.25(+1.10%) |
May 05, 2023 | 112.51 | 113.81 | 112.11 | 113.44 | 1,307,660 | +1.09(+0.97%) |
May 04, 2023 | 113.83 | 114.40 | 112.31 | 112.35 | 1,571,310 | -1.78(-1.56%) |
May 03, 2023 | 113.20 | 115.90 | 112.99 | 114.13 | 2,000,108 | +1.09(+0.96%) |
May 02, 2023 | 112.16 | 113.47 | 110.46 | 113.04 | 1,932,895 | +0.65(+0.58%) |
May 01, 2023 | 112.50 | 113.67 | 112.06 | 112.39 | 1,624,891 | -0.42(-0.37%) |
Apr 28, 2023 | 111.88 | 113.41 | 111.64 | 112.81 | 1,507,639 | +1.11(+0.99%) |
Apr 27, 2023 | 109.79 | 111.75 | 109.51 | 111.70 | 1,231,829 | +2.55(+2.34%) |
Apr 26, 2023 | 110.20 | 110.80 | 108.86 | 109.15 | 1,366,492 | -1.86(-1.68%) |
Apr 25, 2023 | 111.81 | 112.63 | 110.92 | 111.01 | 1,399,075 | -0.74(-0.67%) |
Apr 24, 2023 | 110.56 | 111.81 | 110.25 | 111.75 | 1,362,510 | +0.93(+0.84%) |
Apr 21, 2023 | 111.48 | 111.69 | 109.86 | 110.83 | 1,777,794 | -0.67(-0.60%) |
Apr 20, 2023 | 110.74 | 113.52 | 110.31 | 111.50 | 3,154,418 | +2.56(+2.35%) |
Apr 19, 2023 | 108.66 | 109.15 | 107.60 | 108.93 | 1,353,555 | +0.05(+0.05%) |
Apr 18, 2023 | 106.56 | 108.96 | 106.32 | 108.89 | 1,790,616 | +3.20(+3.03%) |
Apr 17, 2023 | 104.30 | 105.72 | 104.13 | 105.69 | 1,491,568 | +1.04(+0.99%) |
Apr 14, 2023 | 103.08 | 104.67 | 103.00 | 104.65 | 1,826,767 | +1.16(+1.12%) |
Apr 13, 2023 | 105.27 | 105.28 | 103.44 | 103.49 | 3,374,085 | -1.55(-1.47%) |
Apr 12, 2023 | 106.26 | 106.53 | 104.71 | 105.04 | 1,305,063 | -0.11(-0.10%) |
Apr 11, 2023 | 102.98 | 105.72 | 102.98 | 105.15 | 1,639,234 | +2.90(+2.84%) |
Apr 10, 2023 | 101.36 | 102.86 | 101.36 | 102.25 | 1,498,839 | +0.53(+0.52%) |
Apr 06, 2023 | 103.30 | 103.72 | 100.61 | 101.72 | 1,689,719 | -1.96(-1.89%) |
Apr 05, 2023 | 103.39 | 104.66 | 103.00 | 103.68 | 1,796,746 | +0.20(+0.19%) |
Apr 04, 2023 | 104.91 | 105.08 | 102.69 | 103.48 | 1,583,999 | -1.41(-1.35%) |