Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 108.16 | 108.38 | 105.67 | 105.96 | 1,113,359 | -2.60(-2.40%) |
May 30, 2023 | 106.94 | 108.74 | 106.50 | 108.57 | 337,792 | +1.11(+1.04%) |
May 26, 2023 | 106.82 | 108.44 | 106.49 | 107.45 | 443,058 | +0.49(+0.46%) |
May 25, 2023 | 106.41 | 107.53 | 105.28 | 106.96 | 301,595 | +0.05(+0.04%) |
May 24, 2023 | 109.05 | 109.05 | 106.86 | 106.92 | 340,202 | -2.54(-2.32%) |
May 23, 2023 | 110.13 | 110.38 | 109.12 | 109.45 | 412,557 | -0.62(-0.57%) |
May 22, 2023 | 110.40 | 110.77 | 108.74 | 110.08 | 306,947 | -0.51(-0.46%) |
May 19, 2023 | 111.88 | 112.30 | 110.33 | 110.59 | 203,271 | -0.53(-0.48%) |
May 18, 2023 | 108.96 | 111.28 | 108.16 | 111.11 | 270,613 | +2.02(+1.85%) |
May 17, 2023 | 110.01 | 110.24 | 109.07 | 109.09 | 260,193 | -0.23(-0.21%) |
May 16, 2023 | 110.03 | 110.80 | 108.95 | 109.32 | 344,432 | -1.60(-1.45%) |
May 15, 2023 | 109.85 | 111.12 | 109.18 | 110.93 | 308,786 | +1.41(+1.28%) |
May 12, 2023 | 110.15 | 110.71 | 108.78 | 109.52 | 192,089 | +0.04(+0.03%) |
May 11, 2023 | 107.98 | 109.68 | 107.83 | 109.48 | 250,379 | +0.49(+0.45%) |
May 10, 2023 | 109.80 | 110.05 | 108.27 | 108.99 | 233,073 | -0.41(-0.37%) |
May 09, 2023 | 108.99 | 110.43 | 108.54 | 109.40 | 366,596 | +0.09(+0.09%) |
May 08, 2023 | 109.50 | 110.22 | 109.24 | 109.30 | 332,405 | -0.03(-0.03%) |
May 05, 2023 | 110.04 | 111.26 | 109.03 | 109.33 | 200,237 | +1.12(+1.04%) |
May 04, 2023 | 108.84 | 109.36 | 107.06 | 108.21 | 421,182 | -1.20(-1.10%) |
May 03, 2023 | 112.67 | 112.79 | 107.10 | 109.41 | 793,355 | -4.99(-4.36%) |
May 02, 2023 | 115.48 | 115.59 | 112.50 | 114.40 | 594,926 | -1.77(-1.53%) |
May 01, 2023 | 115.65 | 116.79 | 115.59 | 116.17 | 275,701 | +0.34(+0.29%) |
Apr 28, 2023 | 114.64 | 115.86 | 114.64 | 115.83 | 383,349 | +1.19(+1.04%) |
Apr 27, 2023 | 112.68 | 115.26 | 112.67 | 114.64 | 281,875 | +1.61(+1.43%) |
Apr 26, 2023 | 112.66 | 114.22 | 112.39 | 113.03 | 436,139 | -0.07(-0.06%) |
Apr 25, 2023 | 113.06 | 114.07 | 112.82 | 113.10 | 272,027 | -0.53(-0.47%) |
Apr 24, 2023 | 114.17 | 114.88 | 113.52 | 113.63 | 205,929 | -0.43(-0.38%) |
Apr 21, 2023 | 115.79 | 115.79 | 112.08 | 114.06 | 395,410 | -2.06(-1.77%) |
Apr 20, 2023 | 116.95 | 117.10 | 115.28 | 116.12 | 303,385 | -0.83(-0.71%) |
Apr 19, 2023 | 117.03 | 117.50 | 115.85 | 116.95 | 286,922 | +0.72(+0.62%) |
Apr 18, 2023 | 114.66 | 116.33 | 114.04 | 116.23 | 411,080 | +1.90(+1.66%) |
Apr 17, 2023 | 113.18 | 114.40 | 112.40 | 114.33 | 308,267 | +1.04(+0.92%) |
Apr 14, 2023 | 114.89 | 114.89 | 112.43 | 113.30 | 226,764 | -1.47(-1.28%) |
Apr 13, 2023 | 114.00 | 115.20 | 113.40 | 114.77 | 336,032 | -0.08(-0.07%) |
Apr 12, 2023 | 114.69 | 115.49 | 114.25 | 114.84 | 318,526 | +0.15(+0.13%) |
Apr 11, 2023 | 114.95 | 115.54 | 114.41 | 114.69 | 337,587 | +0.14(+0.12%) |
Apr 10, 2023 | 114.46 | 115.26 | 114.18 | 114.55 | 245,623 | +0.07(+0.06%) |
Apr 06, 2023 | 114.54 | 115.61 | 113.77 | 114.49 | 229,132 | +0.60(+0.53%) |
Apr 05, 2023 | 113.06 | 114.22 | 112.96 | 113.89 | 331,818 | +0.08(+0.07%) |
Apr 04, 2023 | 116.06 | 116.06 | 112.39 | 113.80 | 465,297 | -1.01(-0.88%) |
Apr 03, 2023 | 114.36 | 115.49 | 113.71 | 114.81 | 327,244 | +0.73(+0.64%) |
Mar 31, 2023 | 113.37 | 114.36 | 112.80 | 114.08 | 421,803 | +1.67(+1.49%) |
Mar 30, 2023 | 113.02 | 113.24 | 112.04 | 112.41 | 241,536 | -0.02(-0.02%) |
Mar 29, 2023 | 112.69 | 112.73 | 111.46 | 112.43 | 364,968 | +1.24(+1.11%) |
Mar 28, 2023 | 111.22 | 112.17 | 110.70 | 111.19 | 335,299 | -0.37(-0.33%) |
Mar 27, 2023 | 112.20 | 113.09 | 111.06 | 111.56 | 288,508 | +0.74(+0.67%) |
Mar 24, 2023 | 108.02 | 110.99 | 107.16 | 110.81 | 376,194 | +1.59(+1.45%) |
Mar 23, 2023 | 111.39 | 111.50 | 108.73 | 109.23 | 344,406 | -2.15(-1.93%) |
Mar 22, 2023 | 114.62 | 115.35 | 111.30 | 111.38 | 244,831 | -3.44(-2.99%) |
Mar 21, 2023 | 114.52 | 115.52 | 114.05 | 114.81 | 369,898 | +2.46(+2.19%) |
Mar 20, 2023 | 110.25 | 113.15 | 110.25 | 112.36 | 426,946 | +3.17(+2.91%) |
Mar 17, 2023 | 112.02 | 112.02 | 108.75 | 109.18 | 902,292 | -3.51(-3.12%) |
Mar 16, 2023 | 108.49 | 113.58 | 107.57 | 112.69 | 584,670 | +3.81(+3.50%) |
Mar 15, 2023 | 110.26 | 110.82 | 106.89 | 108.88 | 527,881 | -3.56(-3.17%) |
Mar 14, 2023 | 112.86 | 113.45 | 111.46 | 112.44 | 415,275 | +1.83(+1.66%) |
Mar 13, 2023 | 112.61 | 113.28 | 109.58 | 110.61 | 468,668 | -4.16(-3.62%) |
Mar 10, 2023 | 115.80 | 116.97 | 114.50 | 114.77 | 475,285 | -1.99(-1.71%) |
Mar 09, 2023 | 119.36 | 119.36 | 116.08 | 116.76 | 446,120 | -2.69(-2.25%) |
Mar 08, 2023 | 120.57 | 120.93 | 118.39 | 119.44 | 256,785 | -1.03(-0.86%) |
Mar 07, 2023 | 123.85 | 124.11 | 120.37 | 120.48 | 353,750 | -3.37(-2.72%) |
Mar 06, 2023 | 125.03 | 125.44 | 123.21 | 123.85 | 489,142 | -0.85(-0.68%) |
Mar 03, 2023 | 125.90 | 126.19 | 124.15 | 124.70 | 412,394 | -1.61(-1.27%) |
Mar 02, 2023 | 127.70 | 127.70 | 125.86 | 126.31 | 470,687 | -1.89(-1.47%) |