Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 102.56 | 104.99 | 102.39 | 104.44 | 4,521,362 | +1.53(+1.48%) |
May 30, 2023 | 104.02 | 104.11 | 102.33 | 102.92 | 1,563,482 | -0.75(-0.72%) |
May 26, 2023 | 103.55 | 104.29 | 103.13 | 103.67 | 1,538,077 | +0.05(+0.05%) |
May 25, 2023 | 104.88 | 104.88 | 102.99 | 103.62 | 2,877,079 | -1.45(-1.38%) |
May 24, 2023 | 105.87 | 106.06 | 104.74 | 105.07 | 1,478,589 | -1.29(-1.21%) |
May 23, 2023 | 106.94 | 107.32 | 105.73 | 106.36 | 2,354,520 | -1.27(-1.18%) |
May 22, 2023 | 106.92 | 107.95 | 106.63 | 107.63 | 1,761,723 | +1.13(+1.06%) |
May 19, 2023 | 107.42 | 107.62 | 106.41 | 106.50 | 3,617,179 | -0.51(-0.48%) |
May 18, 2023 | 107.36 | 107.44 | 105.96 | 107.01 | 2,197,965 | -0.05(-0.05%) |
May 17, 2023 | 107.92 | 108.09 | 105.73 | 107.06 | 3,517,771 | -0.39(-0.37%) |
May 16, 2023 | 108.26 | 108.59 | 107.40 | 107.45 | 2,325,928 | -0.85(-0.78%) |
May 15, 2023 | 107.48 | 108.37 | 107.34 | 108.30 | 2,201,874 | +1.25(+1.17%) |
May 12, 2023 | 106.84 | 107.43 | 106.47 | 107.05 | 1,644,322 | +0.38(+0.35%) |
May 11, 2023 | 106.84 | 106.94 | 105.88 | 106.67 | 1,339,182 | -0.28(-0.26%) |
May 10, 2023 | 105.27 | 107.33 | 105.04 | 106.95 | 1,773,394 | +2.25(+2.15%) |
May 09, 2023 | 105.29 | 105.49 | 104.55 | 104.70 | 2,004,175 | -1.00(-0.94%) |
May 08, 2023 | 106.86 | 106.86 | 105.64 | 105.70 | 1,616,937 | -1.07(-1.01%) |
May 05, 2023 | 105.71 | 106.98 | 105.20 | 106.77 | 2,039,245 | +1.54(+1.46%) |
May 04, 2023 | 103.02 | 105.96 | 102.78 | 105.23 | 3,167,190 | +1.89(+1.83%) |
May 03, 2023 | 105.75 | 105.83 | 103.30 | 103.34 | 2,723,106 | -2.25(-2.13%) |
May 02, 2023 | 106.85 | 107.07 | 104.19 | 105.59 | 2,194,705 | -1.49(-1.39%) |
May 01, 2023 | 107.23 | 107.64 | 106.59 | 107.08 | 1,639,461 | -0.31(-0.28%) |
Apr 28, 2023 | 105.78 | 107.40 | 105.67 | 107.38 | 2,210,924 | +1.49(+1.41%) |
Apr 27, 2023 | 103.82 | 105.98 | 103.39 | 105.89 | 2,036,789 | +2.77(+2.69%) |
Apr 26, 2023 | 103.96 | 104.25 | 102.49 | 103.12 | 3,573,210 | -1.70(-1.63%) |
Apr 25, 2023 | 105.97 | 106.00 | 104.54 | 104.83 | 1,886,704 | -1.57(-1.47%) |
Apr 24, 2023 | 107.26 | 107.38 | 106.11 | 106.40 | 1,375,093 | -0.41(-0.39%) |
Apr 21, 2023 | 106.40 | 106.95 | 105.55 | 106.81 | 1,691,069 | +0.58(+0.55%) |
Apr 20, 2023 | 106.48 | 106.88 | 105.66 | 106.23 | 1,524,498 | -0.57(-0.54%) |
Apr 19, 2023 | 105.81 | 107.55 | 105.81 | 106.80 | 1,603,603 | +0.84(+0.79%) |
Apr 18, 2023 | 106.41 | 106.67 | 105.92 | 105.96 | 1,950,854 | -0.49(-0.46%) |
Apr 17, 2023 | 105.81 | 106.46 | 105.51 | 106.46 | 2,248,416 | +0.47(+0.45%) |
Apr 14, 2023 | 106.17 | 106.36 | 105.21 | 105.98 | 2,080,748 | +0.00(+0.00%) |
Apr 13, 2023 | 105.61 | 106.43 | 105.26 | 105.98 | 1,759,389 | +0.41(+0.39%) |
Apr 12, 2023 | 105.39 | 106.12 | 105.02 | 105.57 | 2,289,056 | +0.95(+0.90%) |
Apr 11, 2023 | 105.02 | 105.66 | 104.39 | 104.62 | 2,550,274 | -0.25(-0.23%) |
Apr 10, 2023 | 106.00 | 106.23 | 104.24 | 104.87 | 1,806,617 | -1.84(-1.73%) |
Apr 06, 2023 | 104.80 | 106.78 | 104.73 | 106.71 | 3,148,998 | +2.00(+1.91%) |
Apr 05, 2023 | 104.95 | 105.67 | 103.97 | 104.71 | 3,007,402 | +0.18(+0.17%) |
Apr 04, 2023 | 104.35 | 105.26 | 103.64 | 104.53 | 3,205,229 | +0.61(+0.59%) |
Apr 03, 2023 | 103.00 | 103.99 | 102.61 | 103.92 | 2,699,789 | +1.11(+1.08%) |
Mar 31, 2023 | 102.03 | 102.90 | 101.83 | 102.81 | 3,238,356 | +1.54(+1.52%) |
Mar 30, 2023 | 101.08 | 101.57 | 100.38 | 101.27 | 2,950,834 | +1.05(+1.04%) |
Mar 29, 2023 | 98.76 | 100.42 | 98.42 | 100.22 | 3,730,733 | +2.53(+2.59%) |
Mar 28, 2023 | 97.19 | 97.91 | 97.02 | 97.69 | 1,778,023 | +1.04(+1.07%) |
Mar 27, 2023 | 96.96 | 97.51 | 96.23 | 96.66 | 2,261,602 | +0.55(+0.57%) |
Mar 24, 2023 | 94.70 | 96.39 | 94.36 | 96.10 | 2,023,993 | +0.95(+0.99%) |
Mar 23, 2023 | 95.98 | 96.31 | 94.30 | 95.16 | 3,485,564 | -0.86(-0.89%) |
Mar 22, 2023 | 98.91 | 98.91 | 95.94 | 96.02 | 2,188,310 | -2.29(-2.33%) |
Mar 21, 2023 | 97.89 | 98.67 | 97.47 | 98.30 | 2,656,044 | +1.66(+1.71%) |
Mar 20, 2023 | 95.98 | 96.86 | 95.43 | 96.65 | 3,157,431 | +1.03(+1.07%) |
Mar 17, 2023 | 97.39 | 98.15 | 95.06 | 95.62 | 6,181,830 | -2.20(-2.25%) |
Mar 16, 2023 | 95.11 | 98.58 | 94.83 | 97.82 | 4,020,304 | +2.10(+2.19%) |
Mar 15, 2023 | 95.19 | 96.74 | 94.94 | 95.72 | 4,341,454 | -1.31(-1.35%) |
Mar 14, 2023 | 97.50 | 97.93 | 96.40 | 97.03 | 3,589,783 | +1.16(+1.21%) |
Mar 13, 2023 | 92.66 | 96.37 | 92.42 | 95.87 | 6,870,666 | +2.24(+2.39%) |
Mar 10, 2023 | 97.57 | 97.88 | 92.97 | 93.63 | 5,476,181 | -4.62(-4.71%) |
Mar 09, 2023 | 100.81 | 100.93 | 97.71 | 98.25 | 3,573,817 | -2.46(-2.45%) |
Mar 08, 2023 | 101.10 | 101.72 | 100.28 | 100.72 | 2,701,592 | -0.34(-0.34%) |
Mar 07, 2023 | 102.36 | 104.16 | 100.85 | 101.06 | 4,900,819 | -0.27(-0.27%) |
Mar 06, 2023 | 101.00 | 102.44 | 100.66 | 101.33 | 2,427,780 | +0.75(+0.74%) |
Mar 03, 2023 | 100.97 | 100.97 | 100.05 | 100.59 | 2,993,491 | -0.23(-0.22%) |
Mar 02, 2023 | 98.33 | 100.86 | 98.33 | 100.81 | 5,931,041 | +1.78(+1.79%) |