Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 112.00 | 112.12 | 110.27 | 111.06 | 365,403 | -0.86(-0.77%) |
May 30, 2023 | 112.76 | 113.26 | 111.58 | 111.92 | 137,824 | -0.79(-0.70%) |
May 26, 2023 | 111.56 | 113.04 | 111.51 | 112.71 | 212,884 | +0.61(+0.55%) |
May 25, 2023 | 112.84 | 113.82 | 112.00 | 112.10 | 199,305 | -1.56(-1.37%) |
May 24, 2023 | 115.70 | 115.70 | 113.57 | 113.66 | 301,661 | -2.03(-1.76%) |
May 23, 2023 | 115.91 | 116.95 | 115.43 | 115.69 | 157,381 | -0.94(-0.80%) |
May 22, 2023 | 117.16 | 118.00 | 116.39 | 116.63 | 232,557 | -0.95(-0.81%) |
May 19, 2023 | 118.36 | 118.74 | 117.09 | 117.58 | 158,890 | +0.10(+0.08%) |
May 18, 2023 | 116.67 | 117.54 | 116.28 | 117.48 | 95,210 | +0.02(+0.02%) |
May 17, 2023 | 117.31 | 117.53 | 115.97 | 117.46 | 170,763 | +0.64(+0.55%) |
May 16, 2023 | 119.05 | 119.05 | 116.70 | 116.82 | 183,131 | -2.23(-1.87%) |
May 15, 2023 | 119.06 | 119.54 | 118.51 | 119.05 | 150,230 | -0.21(-0.17%) |
May 12, 2023 | 118.16 | 119.34 | 117.83 | 119.26 | 170,540 | +1.49(+1.27%) |
May 11, 2023 | 117.96 | 118.31 | 117.45 | 117.77 | 206,570 | -0.34(-0.28%) |
May 10, 2023 | 119.55 | 120.03 | 116.99 | 118.10 | 230,110 | -0.95(-0.80%) |
May 09, 2023 | 119.34 | 119.49 | 118.17 | 119.05 | 188,018 | -0.91(-0.76%) |
May 08, 2023 | 120.31 | 120.79 | 119.13 | 119.96 | 202,937 | -0.20(-0.16%) |
May 05, 2023 | 117.48 | 120.33 | 117.48 | 120.16 | 173,346 | +2.86(+2.44%) |
May 04, 2023 | 118.42 | 118.62 | 116.89 | 117.29 | 195,008 | -1.09(-0.92%) |
May 03, 2023 | 118.94 | 119.47 | 118.22 | 118.38 | 298,121 | -0.20(-0.17%) |
May 02, 2023 | 118.83 | 118.97 | 113.90 | 118.58 | 364,985 | -1.14(-0.95%) |
May 01, 2023 | 117.52 | 120.56 | 117.52 | 119.72 | 287,635 | +3.08(+2.64%) |
Apr 28, 2023 | 114.67 | 117.67 | 114.67 | 116.64 | 596,136 | +1.91(+1.66%) |
Apr 27, 2023 | 113.92 | 114.74 | 112.82 | 114.73 | 366,546 | +0.81(+0.71%) |
Apr 26, 2023 | 115.16 | 115.72 | 113.78 | 113.92 | 251,132 | -2.28(-1.96%) |
Apr 25, 2023 | 117.54 | 118.05 | 116.02 | 116.20 | 170,205 | -2.29(-1.94%) |
Apr 24, 2023 | 118.95 | 119.50 | 117.85 | 118.50 | 233,311 | -0.19(-0.16%) |
Apr 21, 2023 | 117.43 | 119.16 | 116.92 | 118.68 | 367,266 | +1.53(+1.31%) |
Apr 20, 2023 | 117.12 | 117.91 | 116.64 | 117.15 | 301,592 | +0.31(+0.27%) |
Apr 19, 2023 | 116.50 | 117.54 | 116.19 | 116.83 | 256,992 | +0.12(+0.10%) |
Apr 18, 2023 | 117.84 | 117.84 | 116.18 | 116.72 | 265,893 | -1.20(-1.02%) |
Apr 17, 2023 | 117.61 | 117.92 | 116.66 | 117.92 | 124,322 | +0.60(+0.51%) |
Apr 14, 2023 | 117.30 | 118.16 | 116.44 | 117.32 | 237,328 | -0.57(-0.48%) |
Apr 13, 2023 | 116.48 | 118.10 | 116.03 | 117.89 | 112,449 | +1.37(+1.17%) |
Apr 12, 2023 | 117.44 | 117.78 | 116.32 | 116.52 | 136,469 | -0.65(-0.55%) |
Apr 11, 2023 | 117.32 | 118.09 | 116.95 | 117.17 | 123,802 | -0.05(-0.04%) |
Apr 10, 2023 | 116.51 | 117.33 | 116.11 | 117.22 | 177,381 | +0.04(+0.03%) |
Apr 06, 2023 | 117.45 | 117.45 | 116.07 | 117.18 | 161,836 | -0.02(-0.02%) |
Apr 05, 2023 | 115.88 | 117.32 | 115.38 | 117.20 | 253,729 | +1.39(+1.20%) |
Apr 04, 2023 | 116.63 | 116.63 | 114.93 | 115.81 | 186,012 | -0.97(-0.83%) |
Apr 03, 2023 | 116.07 | 116.93 | 115.79 | 116.78 | 153,520 | +0.45(+0.39%) |
Mar 31, 2023 | 114.68 | 116.40 | 114.68 | 116.32 | 209,640 | +2.20(+1.93%) |
Mar 30, 2023 | 114.44 | 114.92 | 113.23 | 114.12 | 150,396 | +0.08(+0.07%) |
Mar 29, 2023 | 113.86 | 114.11 | 113.34 | 114.04 | 140,911 | +0.84(+0.74%) |
Mar 28, 2023 | 111.97 | 113.30 | 111.35 | 113.20 | 192,871 | +1.02(+0.91%) |
Mar 27, 2023 | 111.67 | 113.03 | 111.67 | 112.18 | 172,820 | +0.99(+0.89%) |
Mar 24, 2023 | 109.27 | 111.20 | 108.28 | 111.19 | 151,176 | +1.23(+1.12%) |
Mar 23, 2023 | 110.38 | 111.65 | 109.06 | 109.95 | 159,407 | -0.52(-0.47%) |
Mar 22, 2023 | 111.02 | 112.41 | 110.37 | 110.48 | 179,565 | -0.76(-0.68%) |
Mar 21, 2023 | 112.33 | 112.42 | 110.69 | 111.23 | 143,507 | +0.24(+0.21%) |
Mar 20, 2023 | 110.03 | 111.68 | 110.03 | 111.00 | 148,788 | +1.99(+1.82%) |
Mar 17, 2023 | 111.14 | 111.14 | 108.21 | 109.01 | 400,112 | -1.89(-1.70%) |
Mar 16, 2023 | 108.48 | 111.49 | 108.21 | 110.90 | 212,511 | +1.28(+1.17%) |
Mar 15, 2023 | 111.67 | 111.95 | 108.46 | 109.62 | 260,271 | -3.64(-3.21%) |
Mar 14, 2023 | 112.07 | 113.44 | 111.70 | 113.26 | 265,655 | +3.06(+2.78%) |
Mar 13, 2023 | 109.69 | 111.32 | 109.69 | 110.20 | 249,421 | -0.58(-0.52%) |
Mar 10, 2023 | 112.83 | 112.83 | 110.50 | 110.78 | 204,588 | -1.98(-1.75%) |
Mar 09, 2023 | 114.13 | 114.57 | 112.72 | 112.76 | 192,758 | -0.75(-0.66%) |
Mar 08, 2023 | 114.57 | 114.86 | 113.35 | 113.51 | 286,213 | -1.32(-1.15%) |
Mar 07, 2023 | 114.87 | 115.49 | 114.38 | 114.83 | 251,033 | -0.16(-0.14%) |
Mar 06, 2023 | 118.23 | 118.29 | 114.74 | 114.98 | 270,144 | -3.37(-2.84%) |
Mar 03, 2023 | 117.09 | 118.35 | 115.99 | 118.35 | 228,975 | +1.64(+1.41%) |
Mar 02, 2023 | 115.56 | 117.12 | 115.38 | 116.71 | 208,339 | +1.10(+0.95%) |