Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.78 | 98.00 | 95.43 | 97.67 | 3,426,672 | -0.80(-0.81%) |
May 30, 2023 | 101.11 | 101.37 | 97.72 | 98.47 | 3,656,368 | -1.60(-1.60%) |
May 26, 2023 | 99.83 | 100.84 | 99.49 | 100.07 | 1,827,315 | +0.11(+0.11%) |
May 25, 2023 | 100.12 | 101.68 | 99.30 | 99.97 | 1,854,291 | -0.07(-0.07%) |
May 24, 2023 | 99.70 | 101.17 | 99.05 | 100.03 | 2,367,136 | -0.78(-0.77%) |
May 23, 2023 | 106.07 | 106.07 | 100.23 | 100.82 | 3,917,610 | -6.46(-6.02%) |
May 22, 2023 | 109.10 | 110.24 | 107.07 | 107.28 | 1,751,349 | -1.60(-1.47%) |
May 19, 2023 | 108.52 | 109.00 | 107.60 | 108.88 | 1,946,106 | -0.02(-0.02%) |
May 18, 2023 | 107.60 | 109.04 | 106.43 | 108.90 | 2,490,303 | +1.36(+1.27%) |
May 17, 2023 | 105.04 | 109.64 | 104.16 | 107.54 | 5,753,337 | +5.80(+5.70%) |
May 16, 2023 | 103.67 | 104.17 | 100.84 | 101.74 | 2,415,246 | -2.63(-2.52%) |
May 15, 2023 | 104.66 | 105.18 | 103.68 | 104.37 | 2,460,409 | +0.32(+0.30%) |
May 12, 2023 | 105.40 | 106.53 | 103.27 | 104.05 | 2,703,232 | -1.49(-1.41%) |
May 11, 2023 | 108.99 | 109.28 | 104.28 | 105.54 | 4,565,835 | -4.54(-4.13%) |
May 10, 2023 | 112.05 | 112.06 | 106.64 | 110.09 | 5,106,100 | -0.20(-0.18%) |
May 09, 2023 | 109.91 | 111.05 | 107.15 | 110.28 | 3,397,519 | -1.05(-0.94%) |
May 08, 2023 | 110.56 | 111.72 | 109.38 | 111.33 | 1,859,477 | +1.95(+1.79%) |
May 05, 2023 | 109.34 | 110.43 | 108.00 | 109.38 | 1,581,136 | +1.53(+1.42%) |
May 04, 2023 | 107.24 | 108.98 | 107.10 | 107.84 | 1,665,107 | -0.10(-0.09%) |
May 03, 2023 | 110.40 | 110.66 | 107.09 | 107.94 | 2,521,599 | -3.82(-3.42%) |
May 02, 2023 | 113.36 | 113.78 | 111.18 | 111.76 | 1,889,461 | -2.37(-2.08%) |
May 01, 2023 | 114.53 | 116.36 | 113.33 | 114.13 | 2,934,236 | +1.30(+1.15%) |
Apr 28, 2023 | 108.59 | 113.55 | 108.41 | 112.83 | 2,687,773 | +4.01(+3.68%) |
Apr 27, 2023 | 109.99 | 110.06 | 106.18 | 108.82 | 2,271,094 | +0.76(+0.70%) |
Apr 26, 2023 | 110.44 | 111.11 | 107.69 | 108.06 | 1,408,332 | -2.15(-1.95%) |
Apr 25, 2023 | 112.03 | 112.19 | 109.78 | 110.21 | 1,887,081 | -2.81(-2.49%) |
Apr 24, 2023 | 112.40 | 113.72 | 111.58 | 113.03 | 1,691,178 | +0.37(+0.32%) |
Apr 21, 2023 | 111.43 | 113.14 | 111.14 | 112.66 | 1,958,350 | +0.44(+0.39%) |
Apr 20, 2023 | 113.54 | 115.51 | 111.38 | 112.23 | 5,074,712 | +1.52(+1.37%) |
Apr 19, 2023 | 109.81 | 112.48 | 109.54 | 110.71 | 2,123,869 | -0.02(-0.02%) |
Apr 18, 2023 | 111.12 | 112.80 | 110.67 | 110.73 | 2,454,823 | +0.80(+0.73%) |
Apr 17, 2023 | 110.46 | 111.81 | 109.81 | 109.93 | 1,229,531 | +0.35(+0.32%) |
Apr 14, 2023 | 108.50 | 110.20 | 108.05 | 109.58 | 1,162,709 | +0.72(+0.66%) |
Apr 13, 2023 | 106.25 | 109.57 | 105.95 | 108.86 | 2,210,118 | +4.15(+3.96%) |
Apr 12, 2023 | 106.68 | 107.15 | 104.17 | 104.72 | 1,860,513 | -1.89(-1.78%) |
Apr 11, 2023 | 109.05 | 109.36 | 106.43 | 106.61 | 1,649,652 | -1.92(-1.77%) |
Apr 10, 2023 | 107.14 | 109.48 | 107.10 | 108.53 | 1,905,022 | +0.79(+0.73%) |
Apr 06, 2023 | 107.21 | 107.77 | 105.70 | 107.74 | 1,408,641 | +0.51(+0.48%) |
Apr 05, 2023 | 110.00 | 110.53 | 106.76 | 107.22 | 2,386,336 | -3.45(-3.12%) |
Apr 04, 2023 | 111.37 | 111.48 | 109.10 | 110.68 | 2,284,710 | -1.22(-1.09%) |
Apr 03, 2023 | 113.87 | 115.68 | 111.28 | 111.89 | 3,789,640 | +1.40(+1.27%) |
Mar 31, 2023 | 108.07 | 110.62 | 108.07 | 110.49 | 3,797,146 | +2.87(+2.67%) |
Mar 30, 2023 | 108.87 | 109.27 | 106.73 | 107.62 | 1,940,376 | -0.05(-0.05%) |
Mar 29, 2023 | 107.00 | 109.89 | 107.00 | 107.67 | 3,050,496 | +1.82(+1.72%) |
Mar 28, 2023 | 105.33 | 106.50 | 104.39 | 105.85 | 1,704,334 | +0.86(+0.82%) |
Mar 27, 2023 | 105.37 | 106.02 | 103.65 | 104.99 | 1,506,339 | -0.24(-0.23%) |
Mar 24, 2023 | 103.52 | 105.35 | 101.71 | 105.23 | 2,325,998 | +0.38(+0.36%) |
Mar 23, 2023 | 105.36 | 107.55 | 103.55 | 104.85 | 2,213,551 | +0.44(+0.43%) |
Mar 22, 2023 | 107.52 | 107.52 | 104.39 | 104.41 | 2,175,677 | -2.41(-2.26%) |
Mar 21, 2023 | 108.08 | 109.33 | 106.68 | 106.82 | 1,661,954 | +0.54(+0.51%) |
Mar 20, 2023 | 105.60 | 107.95 | 105.15 | 106.28 | 1,483,044 | +0.59(+0.56%) |
Mar 17, 2023 | 105.83 | 106.27 | 103.36 | 105.68 | 2,203,185 | -0.39(-0.37%) |
Mar 16, 2023 | 101.95 | 107.06 | 101.77 | 106.08 | 2,648,345 | +2.55(+2.46%) |
Mar 15, 2023 | 104.41 | 105.07 | 100.06 | 103.53 | 3,176,016 | -3.43(-3.20%) |
Mar 14, 2023 | 106.40 | 107.81 | 105.98 | 106.96 | 2,239,970 | +2.05(+1.96%) |
Mar 13, 2023 | 105.63 | 106.14 | 104.30 | 104.90 | 2,687,773 | -2.06(-1.93%) |
Mar 10, 2023 | 107.12 | 110.04 | 104.79 | 106.97 | 3,469,334 | -1.27(-1.18%) |
Mar 09, 2023 | 111.38 | 112.04 | 108.14 | 108.24 | 2,887,080 | -3.86(-3.44%) |
Mar 08, 2023 | 112.02 | 112.22 | 110.62 | 112.10 | 998,637 | +0.38(+0.34%) |
Mar 07, 2023 | 113.73 | 113.77 | 111.13 | 111.72 | 2,131,265 | -2.21(-1.94%) |
Mar 06, 2023 | 114.88 | 114.88 | 112.88 | 113.94 | 2,371,758 | -0.42(-0.37%) |
Mar 03, 2023 | 112.55 | 115.03 | 112.01 | 114.36 | 2,610,756 | +2.39(+2.13%) |
Mar 02, 2023 | 110.34 | 112.89 | 109.75 | 111.97 | 4,083,560 | +1.17(+1.06%) |