Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 100.20 | 101.06 | 99.31 | 100.71 | 2,838,700 | -0.13(-0.12%) |
May 30, 2023 | 99.90 | 101.04 | 98.85 | 100.84 | 921,310 | +0.60(+0.60%) |
May 26, 2023 | 100.91 | 101.45 | 100.06 | 100.24 | 794,968 | -0.27(-0.27%) |
May 25, 2023 | 100.89 | 101.75 | 100.23 | 100.51 | 671,586 | -1.01(-0.99%) |
May 24, 2023 | 103.11 | 103.15 | 101.34 | 101.51 | 733,548 | -1.67(-1.62%) |
May 23, 2023 | 104.15 | 104.47 | 103.00 | 103.19 | 828,217 | -1.15(-1.10%) |
May 22, 2023 | 105.59 | 106.12 | 104.32 | 104.34 | 1,064,940 | -1.05(-0.99%) |
May 19, 2023 | 105.67 | 106.24 | 104.67 | 105.38 | 624,862 | +0.43(+0.41%) |
May 18, 2023 | 104.39 | 105.22 | 102.82 | 104.96 | 823,155 | +0.44(+0.42%) |
May 17, 2023 | 105.09 | 105.90 | 104.20 | 104.52 | 800,075 | -0.27(-0.26%) |
May 16, 2023 | 105.93 | 106.13 | 104.72 | 104.79 | 1,023,823 | -1.80(-1.69%) |
May 15, 2023 | 106.56 | 106.66 | 105.45 | 106.59 | 638,826 | +0.56(+0.53%) |
May 12, 2023 | 106.11 | 106.96 | 105.15 | 106.03 | 802,312 | +0.08(+0.07%) |
May 11, 2023 | 105.37 | 106.08 | 104.80 | 105.95 | 1,131,861 | -1.05(-0.98%) |
May 10, 2023 | 108.17 | 108.47 | 105.03 | 107.00 | 1,071,265 | +0.08(+0.07%) |
May 09, 2023 | 107.96 | 108.01 | 106.46 | 106.92 | 1,067,153 | -1.41(-1.30%) |
May 08, 2023 | 110.76 | 110.95 | 108.15 | 108.33 | 605,713 | -1.48(-1.35%) |
May 05, 2023 | 109.48 | 110.50 | 108.92 | 109.82 | 843,576 | +1.55(+1.43%) |
May 04, 2023 | 109.77 | 110.15 | 107.41 | 108.27 | 1,145,121 | -2.03(-1.84%) |
May 03, 2023 | 112.15 | 113.45 | 110.12 | 110.30 | 1,293,857 | -2.35(-2.09%) |
May 02, 2023 | 114.95 | 117.61 | 108.16 | 112.65 | 3,351,838 | -7.10(-5.93%) |
May 01, 2023 | 119.50 | 120.58 | 118.85 | 119.75 | 940,983 | +0.17(+0.15%) |
Apr 28, 2023 | 117.52 | 119.69 | 117.52 | 119.58 | 977,836 | +1.74(+1.48%) |
Apr 27, 2023 | 115.96 | 118.18 | 115.63 | 117.84 | 788,615 | +1.90(+1.64%) |
Apr 26, 2023 | 117.19 | 118.05 | 115.85 | 115.94 | 846,390 | -2.14(-1.81%) |
Apr 25, 2023 | 118.80 | 119.84 | 118.04 | 118.08 | 661,827 | -1.70(-1.42%) |
Apr 24, 2023 | 119.76 | 120.02 | 119.01 | 119.78 | 411,310 | +0.55(+0.46%) |
Apr 21, 2023 | 119.15 | 120.17 | 118.93 | 119.23 | 716,298 | +0.11(+0.09%) |
Apr 20, 2023 | 118.93 | 119.41 | 118.25 | 119.12 | 670,073 | -0.62(-0.52%) |
Apr 19, 2023 | 119.99 | 120.55 | 119.21 | 119.74 | 573,607 | -0.91(-0.75%) |
Apr 18, 2023 | 120.55 | 121.15 | 120.00 | 120.65 | 403,939 | +0.37(+0.31%) |
Apr 17, 2023 | 119.52 | 120.30 | 119.02 | 120.28 | 416,192 | +1.57(+1.32%) |
Apr 14, 2023 | 119.83 | 120.87 | 117.98 | 118.72 | 582,774 | -1.12(-0.94%) |
Apr 13, 2023 | 119.86 | 120.73 | 118.33 | 119.84 | 746,972 | +1.31(+1.10%) |
Apr 12, 2023 | 117.21 | 119.77 | 116.84 | 118.53 | 919,059 | +1.67(+1.43%) |
Apr 11, 2023 | 115.22 | 116.98 | 114.51 | 116.86 | 689,575 | +1.64(+1.43%) |
Apr 10, 2023 | 113.30 | 115.43 | 112.97 | 115.22 | 735,836 | +2.08(+1.84%) |
Apr 06, 2023 | 116.65 | 117.17 | 112.36 | 113.14 | 1,649,259 | -4.80(-4.07%) |
Apr 05, 2023 | 117.34 | 117.97 | 116.20 | 117.93 | 1,143,127 | +0.28(+0.24%) |
Apr 04, 2023 | 118.14 | 119.17 | 116.90 | 117.65 | 908,809 | -1.08(-0.91%) |
Apr 03, 2023 | 118.69 | 119.26 | 117.71 | 118.74 | 904,562 | +0.56(+0.47%) |
Mar 31, 2023 | 117.45 | 118.36 | 117.09 | 118.18 | 533,802 | +1.01(+0.86%) |
Mar 30, 2023 | 117.41 | 117.68 | 116.28 | 117.17 | 507,000 | +0.68(+0.58%) |
Mar 29, 2023 | 116.10 | 117.15 | 115.32 | 116.49 | 750,720 | +1.66(+1.44%) |
Mar 28, 2023 | 114.24 | 115.89 | 113.78 | 114.84 | 391,106 | +0.91(+0.79%) |
Mar 27, 2023 | 114.70 | 114.70 | 113.02 | 113.93 | 521,708 | +0.60(+0.53%) |
Mar 24, 2023 | 111.82 | 113.80 | 110.74 | 113.33 | 753,590 | +0.70(+0.62%) |
Mar 23, 2023 | 113.81 | 114.49 | 111.13 | 112.63 | 872,590 | -1.06(-0.93%) |
Mar 22, 2023 | 117.00 | 117.19 | 113.52 | 113.69 | 969,406 | -3.34(-2.86%) |
Mar 21, 2023 | 115.96 | 117.38 | 115.35 | 117.03 | 853,069 | +2.57(+2.25%) |
Mar 20, 2023 | 112.74 | 114.73 | 111.60 | 114.46 | 1,153,886 | +2.69(+2.40%) |
Mar 17, 2023 | 112.68 | 113.17 | 111.14 | 111.77 | 1,724,638 | -0.66(-0.59%) |
Mar 16, 2023 | 110.33 | 112.66 | 109.65 | 112.44 | 1,181,291 | +0.68(+0.61%) |
Mar 15, 2023 | 113.18 | 114.33 | 110.19 | 111.75 | 880,312 | -4.05(-3.50%) |
Mar 14, 2023 | 116.95 | 117.72 | 114.30 | 115.81 | 953,758 | +0.79(+0.69%) |
Mar 13, 2023 | 114.48 | 116.57 | 113.19 | 115.02 | 1,147,085 | -1.08(-0.93%) |
Mar 10, 2023 | 118.21 | 118.63 | 115.45 | 116.10 | 637,149 | -2.60(-2.19%) |
Mar 09, 2023 | 123.12 | 123.76 | 118.37 | 118.70 | 596,144 | -4.05(-3.30%) |
Mar 08, 2023 | 121.56 | 122.92 | 120.79 | 122.75 | 1,006,711 | +1.29(+1.06%) |
Mar 07, 2023 | 120.96 | 121.77 | 119.28 | 121.46 | 792,988 | +0.14(+0.12%) |
Mar 06, 2023 | 123.07 | 123.52 | 120.44 | 121.32 | 1,094,347 | -2.33(-1.88%) |
Mar 03, 2023 | 124.36 | 124.36 | 122.68 | 123.65 | 757,986 | -0.44(-0.36%) |
Mar 02, 2023 | 123.49 | 124.42 | 121.89 | 124.09 | 821,518 | +0.71(+0.58%) |