Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 103.50 | 104.42 | 102.24 | 102.82 | 13,092,863 | -2.82(-2.67%) |
May 30, 2023 | 104.41 | 106.06 | 104.04 | 105.64 | 4,185,469 | -1.00(-0.94%) |
May 26, 2023 | 107.98 | 108.10 | 105.54 | 106.64 | 3,550,191 | -0.70(-0.65%) |
May 25, 2023 | 106.84 | 107.60 | 105.29 | 107.33 | 3,977,392 | -1.00(-0.92%) |
May 24, 2023 | 108.83 | 109.18 | 107.00 | 108.33 | 3,774,115 | +0.61(+0.56%) |
May 23, 2023 | 108.67 | 109.28 | 107.24 | 107.73 | 4,063,084 | -0.69(-0.64%) |
May 22, 2023 | 108.32 | 109.55 | 108.15 | 108.42 | 3,061,345 | +0.31(+0.29%) |
May 19, 2023 | 109.58 | 109.91 | 107.66 | 108.11 | 2,372,889 | -0.66(-0.60%) |
May 18, 2023 | 107.76 | 109.08 | 106.50 | 108.77 | 3,427,548 | +0.34(+0.32%) |
May 17, 2023 | 106.16 | 109.05 | 104.97 | 108.42 | 3,811,869 | +3.80(+3.63%) |
May 16, 2023 | 107.69 | 108.63 | 104.36 | 104.62 | 4,606,639 | -3.07(-2.85%) |
May 15, 2023 | 107.47 | 108.96 | 106.61 | 107.69 | 4,045,332 | +0.73(+0.68%) |
May 12, 2023 | 108.21 | 108.79 | 106.18 | 106.96 | 3,349,505 | -0.22(-0.20%) |
May 11, 2023 | 106.67 | 108.70 | 106.09 | 107.17 | 3,677,304 | -1.58(-1.45%) |
May 10, 2023 | 108.56 | 109.97 | 106.38 | 108.75 | 5,217,216 | +0.76(+0.70%) |
May 09, 2023 | 105.01 | 108.91 | 104.83 | 107.99 | 5,792,066 | +2.17(+2.05%) |
May 08, 2023 | 105.63 | 106.87 | 104.84 | 105.82 | 4,561,788 | +1.76(+1.69%) |
May 05, 2023 | 105.06 | 105.58 | 103.84 | 104.06 | 4,470,011 | +1.79(+1.75%) |
May 04, 2023 | 106.63 | 107.54 | 101.66 | 102.27 | 7,534,402 | -4.88(-4.55%) |
May 03, 2023 | 112.30 | 113.66 | 106.97 | 107.14 | 6,816,347 | -6.72(-5.90%) |
May 02, 2023 | 118.75 | 119.17 | 111.51 | 113.86 | 5,488,205 | -5.34(-4.48%) |
May 01, 2023 | 118.21 | 119.67 | 117.61 | 119.20 | 4,286,107 | +0.45(+0.38%) |
Apr 28, 2023 | 117.28 | 119.89 | 116.56 | 118.75 | 5,490,159 | +0.55(+0.47%) |
Apr 27, 2023 | 119.27 | 119.80 | 117.37 | 118.20 | 4,736,779 | -1.07(-0.90%) |
Apr 26, 2023 | 120.12 | 120.53 | 118.09 | 119.27 | 3,556,386 | -0.60(-0.50%) |
Apr 25, 2023 | 121.85 | 122.41 | 119.25 | 119.87 | 2,963,443 | -3.27(-2.66%) |
Apr 24, 2023 | 120.03 | 124.24 | 119.75 | 123.14 | 4,323,148 | +2.90(+2.41%) |
Apr 21, 2023 | 122.29 | 122.71 | 119.39 | 120.24 | 3,345,238 | -2.10(-1.72%) |
Apr 20, 2023 | 121.73 | 122.98 | 121.10 | 122.35 | 3,144,625 | -0.68(-0.55%) |
Apr 19, 2023 | 124.54 | 124.98 | 121.39 | 123.03 | 3,940,338 | -2.60(-2.07%) |
Apr 18, 2023 | 124.74 | 126.22 | 123.97 | 125.63 | 3,041,306 | -0.23(-0.19%) |
Apr 17, 2023 | 126.75 | 127.19 | 124.23 | 125.86 | 2,953,827 | -1.44(-1.13%) |
Apr 14, 2023 | 127.00 | 128.28 | 126.00 | 127.30 | 2,468,374 | +0.29(+0.23%) |
Apr 13, 2023 | 126.02 | 127.61 | 124.30 | 127.01 | 2,563,373 | +0.25(+0.20%) |
Apr 12, 2023 | 128.19 | 128.58 | 126.54 | 126.76 | 2,477,776 | -1.92(-1.49%) |
Apr 11, 2023 | 128.48 | 129.79 | 127.60 | 128.67 | 2,653,536 | +0.93(+0.72%) |
Apr 10, 2023 | 125.31 | 128.46 | 125.31 | 127.75 | 2,841,675 | +2.49(+1.99%) |
Apr 06, 2023 | 129.41 | 129.51 | 124.97 | 125.26 | 3,369,721 | -3.92(-3.04%) |
Apr 05, 2023 | 122.16 | 129.85 | 121.73 | 129.18 | 6,565,931 | +6.71(+5.48%) |
Apr 04, 2023 | 130.71 | 130.89 | 121.58 | 122.47 | 5,400,150 | -9.56(-7.24%) |
Apr 03, 2023 | 133.58 | 135.14 | 129.39 | 132.03 | 4,872,239 | +0.79(+0.60%) |
Mar 31, 2023 | 130.62 | 131.30 | 129.33 | 131.24 | 3,229,260 | +0.87(+0.66%) |
Mar 30, 2023 | 131.43 | 131.67 | 129.46 | 130.38 | 3,016,384 | -0.14(-0.10%) |
Mar 29, 2023 | 130.45 | 131.54 | 129.46 | 130.51 | 4,539,315 | +2.44(+1.91%) |
Mar 28, 2023 | 123.67 | 129.18 | 123.62 | 128.07 | 4,019,783 | +2.59(+2.06%) |
Mar 27, 2023 | 122.94 | 126.47 | 122.54 | 125.48 | 4,219,091 | +4.10(+3.38%) |
Mar 24, 2023 | 120.04 | 122.17 | 117.37 | 121.38 | 3,961,505 | -1.41(-1.15%) |
Mar 23, 2023 | 123.94 | 127.03 | 121.66 | 122.80 | 3,324,671 | -0.81(-0.65%) |
Mar 22, 2023 | 124.85 | 127.27 | 123.53 | 123.60 | 3,313,771 | -1.28(-1.02%) |
Mar 21, 2023 | 125.12 | 126.58 | 123.34 | 124.88 | 4,733,039 | +1.99(+1.62%) |
Mar 20, 2023 | 120.35 | 123.91 | 120.18 | 122.89 | 4,962,692 | +2.52(+2.09%) |
Mar 17, 2023 | 121.87 | 122.39 | 119.62 | 120.37 | 13,477,132 | -1.46(-1.20%) |
Mar 16, 2023 | 117.07 | 122.63 | 116.28 | 121.83 | 6,339,031 | +2.40(+2.01%) |
Mar 15, 2023 | 120.10 | 121.19 | 116.41 | 119.43 | 6,851,100 | -4.95(-3.98%) |
Mar 14, 2023 | 121.39 | 127.26 | 120.98 | 124.38 | 4,651,674 | +3.89(+3.23%) |
Mar 13, 2023 | 121.65 | 123.06 | 118.63 | 120.49 | 4,274,096 | -4.64(-3.71%) |
Mar 10, 2023 | 125.63 | 128.51 | 124.63 | 125.13 | 3,849,115 | +0.17(+0.13%) |
Mar 09, 2023 | 125.52 | 128.93 | 124.84 | 124.97 | 3,467,604 | +0.50(+0.40%) |
Mar 08, 2023 | 126.54 | 128.25 | 122.29 | 124.47 | 3,612,874 | -2.28(-1.80%) |
Mar 07, 2023 | 128.06 | 129.15 | 125.86 | 126.75 | 3,690,685 | -1.66(-1.30%) |
Mar 06, 2023 | 128.69 | 129.70 | 127.17 | 128.41 | 3,360,653 | -1.54(-1.18%) |
Mar 03, 2023 | 126.08 | 130.57 | 125.36 | 129.95 | 3,751,565 | +3.77(+2.99%) |
Mar 02, 2023 | 125.29 | 126.93 | 124.48 | 126.18 | 3,188,080 | +0.43(+0.34%) |