Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 102.86 | 102.99 | 100.60 | 101.38 | 4,318,388 | -1.49(-1.44%) |
May 30, 2023 | 101.37 | 102.97 | 101.09 | 102.87 | 1,566,900 | +1.99(+1.97%) |
May 26, 2023 | 99.21 | 101.09 | 98.58 | 100.88 | 1,416,070 | +2.40(+2.44%) |
May 25, 2023 | 98.57 | 99.58 | 98.14 | 98.48 | 1,110,400 | +0.27(+0.28%) |
May 24, 2023 | 99.64 | 99.86 | 97.54 | 98.21 | 1,285,496 | -2.10(-2.09%) |
May 23, 2023 | 101.09 | 102.54 | 100.28 | 100.31 | 1,126,679 | -0.78(-0.77%) |
May 22, 2023 | 100.90 | 101.82 | 99.90 | 101.08 | 730,173 | +0.22(+0.22%) |
May 19, 2023 | 101.69 | 101.80 | 99.94 | 100.86 | 1,021,731 | -1.02(-1.00%) |
May 18, 2023 | 99.37 | 101.98 | 99.33 | 101.89 | 1,014,384 | +2.13(+2.13%) |
May 17, 2023 | 99.22 | 100.12 | 98.39 | 99.76 | 1,061,761 | +1.27(+1.29%) |
May 16, 2023 | 99.75 | 100.25 | 98.47 | 98.49 | 955,629 | -2.07(-2.06%) |
May 15, 2023 | 99.70 | 101.24 | 99.54 | 100.56 | 1,429,004 | +0.93(+0.93%) |
May 12, 2023 | 100.89 | 101.00 | 98.49 | 99.63 | 1,017,362 | -0.70(-0.70%) |
May 11, 2023 | 100.29 | 100.47 | 99.27 | 100.33 | 1,114,343 | +0.19(+0.19%) |
May 10, 2023 | 102.18 | 102.35 | 98.81 | 100.14 | 1,346,790 | +0.65(+0.65%) |
May 09, 2023 | 99.34 | 100.42 | 98.76 | 99.49 | 1,000,281 | -1.12(-1.11%) |
May 08, 2023 | 102.14 | 102.27 | 99.84 | 100.61 | 1,045,358 | -1.07(-1.05%) |
May 05, 2023 | 101.62 | 101.91 | 99.92 | 101.68 | 1,604,100 | +1.70(+1.70%) |
May 04, 2023 | 100.06 | 100.16 | 97.81 | 99.97 | 1,613,159 | -0.09(-0.09%) |
May 03, 2023 | 100.29 | 102.73 | 99.81 | 100.06 | 1,718,145 | -0.27(-0.27%) |
May 02, 2023 | 104.85 | 105.19 | 98.91 | 100.33 | 1,956,321 | -4.98(-4.73%) |
May 01, 2023 | 106.65 | 107.38 | 104.90 | 105.31 | 1,986,419 | -0.96(-0.91%) |
Apr 28, 2023 | 105.00 | 106.74 | 104.55 | 106.28 | 1,203,985 | +1.42(+1.35%) |
Apr 27, 2023 | 103.42 | 104.97 | 103.29 | 104.86 | 867,778 | +2.25(+2.19%) |
Apr 26, 2023 | 102.93 | 104.90 | 102.40 | 102.61 | 1,123,435 | -0.85(-0.82%) |
Apr 25, 2023 | 106.27 | 106.42 | 103.39 | 103.46 | 1,111,063 | -2.98(-2.80%) |
Apr 24, 2023 | 106.05 | 106.69 | 105.28 | 106.44 | 804,116 | +0.51(+0.48%) |
Apr 21, 2023 | 105.93 | 106.12 | 104.40 | 105.93 | 878,144 | -0.17(-0.16%) |
Apr 20, 2023 | 105.68 | 106.45 | 105.35 | 106.10 | 1,024,032 | -0.60(-0.56%) |
Apr 19, 2023 | 106.91 | 107.46 | 106.28 | 106.69 | 1,402,309 | -0.62(-0.57%) |
Apr 18, 2023 | 107.99 | 107.99 | 105.89 | 107.31 | 1,230,453 | -0.36(-0.33%) |
Apr 17, 2023 | 106.30 | 107.95 | 106.24 | 107.67 | 1,069,311 | +0.51(+0.48%) |
Apr 14, 2023 | 107.14 | 108.33 | 106.02 | 107.16 | 1,280,936 | +0.74(+0.69%) |
Apr 13, 2023 | 104.90 | 106.73 | 103.69 | 106.42 | 1,253,073 | +1.96(+1.88%) |
Apr 12, 2023 | 108.33 | 109.06 | 104.14 | 104.46 | 1,273,144 | -2.37(-2.21%) |
Apr 11, 2023 | 105.65 | 107.71 | 105.11 | 106.83 | 1,458,624 | +2.24(+2.14%) |
Apr 10, 2023 | 103.59 | 104.89 | 102.97 | 104.58 | 1,046,148 | +1.25(+1.21%) |
Apr 06, 2023 | 103.59 | 104.00 | 102.81 | 103.33 | 1,034,543 | -0.35(-0.34%) |
Apr 05, 2023 | 103.78 | 104.44 | 102.90 | 103.68 | 880,248 | -0.96(-0.91%) |
Apr 04, 2023 | 106.75 | 107.32 | 104.38 | 104.64 | 1,167,729 | -1.66(-1.56%) |
Apr 03, 2023 | 106.26 | 106.86 | 105.57 | 106.30 | 1,942,902 | -0.52(-0.49%) |
Mar 31, 2023 | 105.41 | 106.97 | 105.02 | 106.81 | 1,240,435 | +2.39(+2.29%) |
Mar 30, 2023 | 105.96 | 106.31 | 104.12 | 104.42 | 891,097 | -0.27(-0.25%) |
Mar 29, 2023 | 104.06 | 104.82 | 103.49 | 104.69 | 1,076,414 | +2.39(+2.34%) |
Mar 28, 2023 | 102.55 | 103.63 | 101.71 | 102.29 | 1,590,772 | -0.42(-0.41%) |
Mar 27, 2023 | 104.74 | 104.83 | 102.35 | 102.71 | 1,503,178 | -1.03(-0.99%) |
Mar 24, 2023 | 102.32 | 103.94 | 100.77 | 103.74 | 1,349,933 | +0.76(+0.74%) |
Mar 23, 2023 | 102.94 | 105.50 | 102.13 | 102.98 | 1,351,680 | +0.68(+0.67%) |
Mar 22, 2023 | 104.36 | 105.81 | 101.92 | 102.30 | 2,358,676 | -2.22(-2.13%) |
Mar 21, 2023 | 102.99 | 105.06 | 102.90 | 104.53 | 2,635,317 | +2.75(+2.71%) |
Mar 20, 2023 | 102.38 | 103.03 | 100.60 | 101.77 | 2,997,353 | -0.57(-0.56%) |
Mar 17, 2023 | 102.75 | 103.12 | 100.79 | 102.34 | 8,125,711 | +0.02(+0.02%) |
Mar 16, 2023 | 100.16 | 104.14 | 99.57 | 102.32 | 2,524,363 | +1.41(+1.40%) |
Mar 15, 2023 | 97.94 | 102.86 | 97.03 | 100.91 | 3,043,887 | +0.09(+0.08%) |
Mar 14, 2023 | 103.19 | 103.31 | 98.50 | 100.83 | 2,936,749 | +1.09(+1.09%) |
Mar 13, 2023 | 97.27 | 101.94 | 95.63 | 99.74 | 4,460,849 | +1.51(+1.53%) |
Mar 10, 2023 | 102.89 | 102.93 | 97.69 | 98.23 | 3,246,367 | -5.88(-5.65%) |
Mar 09, 2023 | 105.52 | 108.07 | 103.82 | 104.11 | 1,800,384 | -1.24(-1.18%) |
Mar 08, 2023 | 104.51 | 105.74 | 104.04 | 105.36 | 1,075,675 | +1.29(+1.24%) |
Mar 07, 2023 | 107.22 | 107.49 | 103.77 | 104.07 | 1,748,556 | -3.11(-2.90%) |
Mar 06, 2023 | 107.10 | 107.93 | 105.92 | 107.17 | 1,853,497 | +1.03(+0.97%) |
Mar 03, 2023 | 104.94 | 106.63 | 104.45 | 106.14 | 1,214,956 | +2.18(+2.10%) |
Mar 02, 2023 | 102.72 | 104.19 | 101.84 | 103.97 | 1,149,424 | +0.03(+0.03%) |