Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 105.21 | 105.37 | 105.03 | 105.27 | 6,332,595 | +0.14(+0.13%) |
May 30, 2023 | 104.95 | 105.18 | 104.86 | 105.13 | 4,286,135 | +0.42(+0.40%) |
May 26, 2023 | 104.63 | 104.78 | 104.41 | 104.72 | 3,122,476 | +0.13(+0.12%) |
May 25, 2023 | 104.97 | 105.03 | 104.50 | 104.59 | 4,317,975 | -0.48(-0.45%) |
May 24, 2023 | 105.56 | 105.60 | 105.06 | 105.06 | 2,872,104 | -0.33(-0.31%) |
May 23, 2023 | 105.04 | 105.43 | 104.99 | 105.40 | 3,282,837 | +0.32(+0.31%) |
May 22, 2023 | 105.36 | 105.48 | 105.02 | 105.08 | 3,210,074 | -0.19(-0.18%) |
May 19, 2023 | 105.33 | 105.63 | 105.16 | 105.27 | 3,645,469 | -0.25(-0.24%) |
May 18, 2023 | 105.60 | 105.74 | 105.38 | 105.52 | 6,364,347 | -0.35(-0.33%) |
May 17, 2023 | 106.02 | 106.04 | 105.78 | 105.87 | 2,846,604 | -0.05(-0.05%) |
May 16, 2023 | 106.05 | 106.16 | 105.75 | 105.92 | 4,205,579 | -0.28(-0.27%) |
May 15, 2023 | 106.30 | 106.34 | 106.15 | 106.20 | 2,472,997 | -0.16(-0.15%) |
May 12, 2023 | 106.80 | 106.85 | 106.33 | 106.36 | 1,979,695 | -0.38(-0.36%) |
May 11, 2023 | 106.84 | 106.91 | 106.60 | 106.74 | 5,768,546 | +0.23(+0.22%) |
May 10, 2023 | 106.36 | 106.61 | 106.26 | 106.50 | 3,069,316 | +0.35(+0.33%) |
May 09, 2023 | 106.30 | 106.35 | 106.14 | 106.15 | 2,224,708 | -0.16(-0.15%) |
May 08, 2023 | 106.35 | 106.44 | 106.28 | 106.31 | 2,582,898 | -0.40(-0.37%) |
May 05, 2023 | 106.70 | 106.81 | 106.52 | 106.71 | 2,011,326 | -0.21(-0.20%) |
May 04, 2023 | 106.73 | 107.38 | 106.71 | 106.92 | 4,228,139 | -0.03(-0.03%) |
May 03, 2023 | 106.59 | 107.00 | 106.55 | 106.95 | 4,008,084 | +0.49(+0.46%) |
May 02, 2023 | 105.87 | 106.53 | 105.87 | 106.47 | 3,121,039 | +0.81(+0.76%) |
May 01, 2023 | 106.29 | 106.33 | 105.51 | 105.66 | 3,230,992 | -0.89(-0.83%) |
Apr 28, 2023 | 106.64 | 106.74 | 106.36 | 106.54 | 4,627,247 | +0.12(+0.12%) |
Apr 27, 2023 | 106.69 | 106.73 | 106.34 | 106.42 | 2,319,403 | -0.36(-0.33%) |
Apr 26, 2023 | 107.11 | 107.22 | 106.71 | 106.78 | 3,220,438 | -0.38(-0.35%) |
Apr 25, 2023 | 106.83 | 107.19 | 106.83 | 107.15 | 3,564,167 | +0.63(+0.59%) |
Apr 24, 2023 | 106.31 | 106.55 | 106.28 | 106.52 | 1,707,723 | +0.41(+0.38%) |
Apr 21, 2023 | 106.30 | 106.35 | 105.94 | 106.12 | 2,609,396 | +0.05(+0.05%) |
Apr 20, 2023 | 106.02 | 106.27 | 105.99 | 106.07 | 3,988,336 | +0.34(+0.32%) |
Apr 19, 2023 | 105.73 | 105.84 | 105.58 | 105.73 | 4,766,812 | -0.11(-0.10%) |
Apr 18, 2023 | 105.76 | 105.98 | 105.71 | 105.84 | 3,644,202 | +0.11(+0.10%) |
Apr 17, 2023 | 106.20 | 106.25 | 105.71 | 105.73 | 4,359,791 | -0.48(-0.46%) |
Apr 14, 2023 | 106.39 | 106.52 | 106.16 | 106.22 | 3,439,345 | -0.46(-0.43%) |
Apr 13, 2023 | 107.06 | 107.27 | 106.64 | 106.68 | 3,512,888 | -0.26(-0.24%) |
Apr 12, 2023 | 106.75 | 107.03 | 106.61 | 106.94 | 3,580,033 | +0.04(+0.04%) |
Apr 11, 2023 | 106.88 | 106.92 | 106.69 | 106.90 | 2,396,750 | +0.18(+0.17%) |
Apr 10, 2023 | 106.88 | 106.94 | 106.71 | 106.72 | 2,660,847 | -0.76(-0.71%) |
Apr 06, 2023 | 107.41 | 107.58 | 107.31 | 107.48 | 3,179,775 | +0.24(+0.22%) |
Apr 05, 2023 | 107.27 | 107.59 | 107.05 | 107.24 | 5,477,155 | +0.25(+0.24%) |
Apr 04, 2023 | 106.50 | 107.11 | 106.48 | 106.99 | 4,412,001 | +0.31(+0.29%) |
Apr 03, 2023 | 106.74 | 107.14 | 106.51 | 106.68 | 6,784,046 | +0.19(+0.18%) |
Mar 31, 2023 | 106.12 | 106.67 | 106.02 | 106.49 | 5,881,754 | +0.53(+0.50%) |
Mar 30, 2023 | 105.92 | 106.07 | 105.88 | 105.96 | 2,175,537 | +0.11(+0.10%) |
Mar 29, 2023 | 105.53 | 105.86 | 105.51 | 105.85 | 2,485,808 | +0.20(+0.19%) |
Mar 28, 2023 | 105.38 | 105.88 | 105.35 | 105.65 | 4,092,948 | +0.33(+0.31%) |
Mar 27, 2023 | 105.73 | 105.80 | 105.28 | 105.32 | 7,681,596 | -0.83(-0.78%) |
Mar 24, 2023 | 106.58 | 106.74 | 106.11 | 106.15 | 8,283,680 | -0.27(-0.25%) |
Mar 23, 2023 | 106.24 | 106.45 | 106.00 | 106.42 | 5,562,107 | +0.19(+0.18%) |
Mar 22, 2023 | 104.99 | 106.35 | 104.92 | 106.23 | 6,172,442 | +1.44(+1.37%) |
Mar 21, 2023 | 104.75 | 105.19 | 104.67 | 104.79 | 3,094,543 | -0.22(-0.21%) |
Mar 20, 2023 | 105.25 | 105.25 | 104.76 | 105.01 | 3,094,382 | +0.10(+0.09%) |
Mar 17, 2023 | 105.07 | 105.50 | 104.91 | 104.91 | 4,614,813 | +0.22(+0.21%) |
Mar 16, 2023 | 106.22 | 106.26 | 104.66 | 104.69 | 8,487,404 | -1.20(-1.13%) |
Mar 15, 2023 | 105.41 | 106.14 | 105.25 | 105.89 | 6,132,268 | +1.27(+1.22%) |
Mar 14, 2023 | 105.24 | 105.44 | 104.58 | 104.61 | 5,407,282 | -0.58(-0.55%) |
Mar 13, 2023 | 105.17 | 105.90 | 104.67 | 105.19 | 6,443,076 | +0.79(+0.76%) |
Mar 10, 2023 | 103.59 | 104.40 | 103.58 | 104.40 | 6,063,367 | +1.52(+1.47%) |
Mar 09, 2023 | 102.92 | 103.11 | 102.77 | 102.89 | 4,462,570 | +0.27(+0.26%) |
Mar 08, 2023 | 103.19 | 103.38 | 102.58 | 102.61 | 4,418,936 | -0.49(-0.48%) |
Mar 07, 2023 | 103.72 | 103.76 | 103.02 | 103.11 | 3,691,907 | -0.66(-0.63%) |
Mar 06, 2023 | 104.31 | 104.33 | 103.76 | 103.76 | 3,239,096 | -0.56(-0.54%) |
Mar 03, 2023 | 103.55 | 104.32 | 103.45 | 104.32 | 3,841,808 | +1.11(+1.08%) |
Mar 02, 2023 | 103.02 | 103.26 | 103.01 | 103.21 | 4,119,617 | +0.08(+0.08%) |