Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 106.09 | 106.52 | 104.47 | 105.93 | 5,812,415 | -0.54(-0.51%) |
May 30, 2023 | 105.83 | 107.47 | 105.69 | 106.48 | 2,924,799 | +0.67(+0.64%) |
May 26, 2023 | 105.38 | 105.87 | 104.33 | 105.80 | 3,031,123 | -0.09(-0.08%) |
May 25, 2023 | 106.71 | 106.93 | 105.23 | 105.89 | 3,241,388 | +0.36(+0.34%) |
May 24, 2023 | 105.71 | 106.80 | 105.17 | 105.54 | 2,754,437 | +0.55(+0.52%) |
May 23, 2023 | 106.28 | 106.95 | 104.13 | 104.99 | 4,332,669 | -2.17(-2.03%) |
May 22, 2023 | 108.97 | 110.08 | 106.92 | 107.16 | 3,148,395 | -2.09(-1.91%) |
May 19, 2023 | 111.75 | 111.75 | 108.64 | 109.25 | 2,328,239 | -2.27(-2.04%) |
May 18, 2023 | 111.34 | 111.88 | 110.55 | 111.53 | 2,833,691 | +0.19(+0.17%) |
May 17, 2023 | 111.19 | 111.92 | 110.48 | 111.34 | 2,376,180 | +0.49(+0.44%) |
May 16, 2023 | 108.11 | 111.10 | 107.44 | 110.85 | 2,539,287 | +1.98(+1.82%) |
May 15, 2023 | 108.07 | 109.37 | 107.10 | 108.87 | 2,025,257 | +1.20(+1.11%) |
May 12, 2023 | 108.10 | 108.80 | 106.67 | 107.67 | 1,884,807 | -0.55(-0.51%) |
May 11, 2023 | 108.06 | 108.61 | 107.51 | 108.22 | 1,796,166 | +0.38(+0.35%) |
May 10, 2023 | 108.21 | 108.56 | 106.95 | 107.85 | 1,454,646 | -0.22(-0.20%) |
May 09, 2023 | 107.57 | 108.87 | 107.21 | 108.06 | 2,244,500 | +0.49(+0.45%) |
May 08, 2023 | 106.44 | 107.75 | 106.17 | 107.58 | 3,152,566 | +0.38(+0.35%) |
May 05, 2023 | 106.65 | 107.35 | 106.24 | 107.20 | 2,477,350 | +0.89(+0.84%) |
May 04, 2023 | 108.27 | 109.16 | 106.24 | 106.31 | 3,690,739 | -2.39(-2.20%) |
May 03, 2023 | 107.70 | 110.31 | 107.68 | 108.70 | 2,677,000 | +1.04(+0.97%) |
May 02, 2023 | 107.48 | 108.11 | 105.72 | 107.66 | 2,216,601 | +0.41(+0.38%) |
May 01, 2023 | 108.46 | 109.09 | 106.84 | 107.25 | 2,383,275 | -1.38(-1.27%) |
Apr 28, 2023 | 107.47 | 108.78 | 107.02 | 108.64 | 2,097,176 | +1.46(+1.37%) |
Apr 27, 2023 | 105.68 | 107.21 | 105.49 | 107.17 | 2,591,082 | +2.24(+2.14%) |
Apr 26, 2023 | 106.04 | 106.64 | 104.46 | 104.93 | 2,600,302 | -2.12(-1.98%) |
Apr 25, 2023 | 107.47 | 107.98 | 106.55 | 107.04 | 2,739,822 | -0.30(-0.28%) |
Apr 24, 2023 | 105.35 | 107.37 | 104.81 | 107.34 | 2,815,760 | +1.91(+1.81%) |
Apr 21, 2023 | 106.53 | 107.56 | 104.93 | 105.43 | 3,776,851 | -1.01(-0.95%) |
Apr 20, 2023 | 106.34 | 109.18 | 105.62 | 106.44 | 9,171,093 | +5.68(+5.64%) |
Apr 19, 2023 | 100.43 | 101.44 | 99.42 | 100.76 | 3,816,795 | -0.32(-0.31%) |
Apr 18, 2023 | 99.20 | 101.27 | 99.12 | 101.08 | 3,407,537 | +2.67(+2.71%) |
Apr 17, 2023 | 97.09 | 98.45 | 96.86 | 98.41 | 3,035,750 | +1.22(+1.25%) |
Apr 14, 2023 | 96.52 | 97.60 | 96.28 | 97.19 | 3,154,356 | +0.27(+0.28%) |
Apr 13, 2023 | 98.14 | 98.56 | 96.79 | 96.92 | 3,133,914 | -0.87(-0.89%) |
Apr 12, 2023 | 99.46 | 100.08 | 97.55 | 97.79 | 2,821,266 | -0.90(-0.91%) |
Apr 11, 2023 | 96.64 | 99.28 | 96.09 | 98.69 | 4,400,420 | +3.51(+3.69%) |
Apr 10, 2023 | 94.30 | 95.66 | 94.18 | 95.18 | 2,698,963 | +0.57(+0.61%) |
Apr 06, 2023 | 96.05 | 96.10 | 93.20 | 94.61 | 3,608,479 | -1.73(-1.80%) |
Apr 05, 2023 | 96.46 | 97.21 | 95.46 | 96.34 | 3,532,839 | -0.02(-0.02%) |
Apr 04, 2023 | 96.79 | 97.37 | 95.68 | 96.36 | 3,143,788 | -0.70(-0.72%) |
Apr 03, 2023 | 96.27 | 97.42 | 96.26 | 97.06 | 3,998,995 | +0.43(+0.44%) |
Mar 31, 2023 | 94.16 | 96.86 | 94.08 | 96.64 | 5,583,003 | +2.43(+2.58%) |
Mar 30, 2023 | 95.01 | 95.14 | 94.06 | 94.20 | 1,834,662 | -0.52(-0.55%) |
Mar 29, 2023 | 95.49 | 95.56 | 93.86 | 94.73 | 2,396,188 | +0.06(+0.06%) |
Mar 28, 2023 | 94.50 | 95.63 | 94.35 | 94.67 | 2,243,383 | +0.41(+0.43%) |
Mar 27, 2023 | 96.15 | 96.52 | 94.10 | 94.26 | 2,492,892 | -1.62(-1.69%) |
Mar 24, 2023 | 95.06 | 96.45 | 93.67 | 95.89 | 2,856,109 | +0.64(+0.68%) |
Mar 23, 2023 | 95.88 | 98.33 | 94.65 | 95.24 | 3,495,925 | +0.56(+0.60%) |
Mar 22, 2023 | 95.17 | 96.79 | 94.61 | 94.68 | 4,741,360 | -1.12(-1.17%) |
Mar 21, 2023 | 96.14 | 96.85 | 94.93 | 95.80 | 4,028,405 | +0.21(+0.22%) |
Mar 20, 2023 | 96.02 | 97.14 | 95.27 | 95.59 | 2,878,807 | -0.80(-0.83%) |
Mar 17, 2023 | 97.35 | 97.35 | 95.53 | 96.39 | 3,075,708 | -0.63(-0.65%) |
Mar 16, 2023 | 94.86 | 97.69 | 94.10 | 97.02 | 3,440,298 | +1.78(+1.87%) |
Mar 15, 2023 | 96.24 | 97.92 | 94.16 | 95.24 | 3,866,528 | -1.23(-1.27%) |
Mar 14, 2023 | 95.49 | 97.58 | 95.38 | 96.47 | 3,269,886 | +1.91(+2.02%) |
Mar 13, 2023 | 91.52 | 96.02 | 91.50 | 94.56 | 4,527,701 | +1.47(+1.58%) |
Mar 10, 2023 | 94.18 | 96.31 | 92.03 | 93.09 | 4,706,637 | -0.83(-0.88%) |
Mar 09, 2023 | 93.14 | 95.53 | 93.04 | 93.92 | 4,981,448 | +1.14(+1.23%) |
Mar 08, 2023 | 90.84 | 92.82 | 90.33 | 92.78 | 3,244,904 | +2.59(+2.87%) |
Mar 07, 2023 | 91.31 | 91.72 | 89.87 | 90.19 | 1,946,739 | -0.29(-0.32%) |
Mar 06, 2023 | 90.95 | 91.84 | 90.21 | 90.47 | 2,346,561 | -1.31(-1.42%) |
Mar 03, 2023 | 91.07 | 92.20 | 90.25 | 91.78 | 2,773,810 | +1.97(+2.19%) |
Mar 02, 2023 | 89.01 | 90.28 | 88.09 | 89.81 | 2,676,601 | -0.10(-0.11%) |