Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 111.87 | 112.43 | 111.77 | 112.36 | 9,881 | -0.78(-0.69%) |
May 30, 2023 | 113.22 | 113.22 | 113.04 | 113.15 | 2,140 | -0.16(-0.14%) |
May 26, 2023 | 112.73 | 113.32 | 112.73 | 113.30 | 2,943 | +1.20(+1.07%) |
May 25, 2023 | 111.91 | 112.28 | 111.34 | 112.10 | 2,459 | -0.04(-0.04%) |
May 24, 2023 | 112.62 | 112.62 | 111.96 | 112.14 | 3,769 | -1.14(-1.01%) |
May 23, 2023 | 114.49 | 114.58 | 113.28 | 113.29 | 8,459 | -1.28(-1.12%) |
May 22, 2023 | 114.43 | 114.99 | 114.29 | 114.57 | 2,682 | +0.36(+0.32%) |
May 19, 2023 | 114.84 | 114.84 | 113.85 | 114.21 | 2,147 | -0.30(-0.26%) |
May 18, 2023 | 113.93 | 114.51 | 113.70 | 114.51 | 4,550 | +1.05(+0.93%) |
May 17, 2023 | 112.45 | 113.46 | 112.23 | 113.46 | 2,569 | +1.57(+1.40%) |
May 16, 2023 | 112.73 | 112.73 | 111.89 | 111.89 | 2,864 | -1.76(-1.55%) |
May 15, 2023 | 113.20 | 113.65 | 113.11 | 113.65 | 3,118 | +0.91(+0.81%) |
May 12, 2023 | 112.78 | 112.80 | 112.16 | 112.73 | 8,258 | -0.19(-0.17%) |
May 11, 2023 | 112.98 | 112.98 | 112.39 | 112.92 | 35,096 | -0.46(-0.41%) |
May 10, 2023 | 114.19 | 114.19 | 112.58 | 113.39 | 3,723 | +0.18(+0.16%) |
May 09, 2023 | 112.94 | 113.44 | 112.92 | 113.20 | 4,160 | -0.31(-0.27%) |
May 08, 2023 | 113.73 | 113.73 | 113.33 | 113.51 | 2,781 | -0.04(-0.03%) |
May 05, 2023 | 112.67 | 113.73 | 112.67 | 113.55 | 1,721 | +1.93(+1.73%) |
May 04, 2023 | 112.35 | 112.35 | 111.35 | 111.61 | 10,451 | -0.87(-0.77%) |
May 03, 2023 | 113.49 | 113.58 | 112.48 | 112.48 | 2,730 | -0.61(-0.53%) |
May 02, 2023 | 114.20 | 114.20 | 112.33 | 113.09 | 2,288 | -1.78(-1.55%) |
May 01, 2023 | 115.08 | 115.26 | 114.87 | 114.87 | 1,741 | +0.02(+0.02%) |
Apr 28, 2023 | 113.77 | 114.85 | 113.77 | 114.85 | 2,393 | +0.97(+0.85%) |
Apr 27, 2023 | 112.19 | 113.88 | 112.19 | 113.88 | 6,180 | +1.81(+1.61%) |
Apr 26, 2023 | 112.82 | 112.88 | 112.02 | 112.08 | 2,458 | -0.89(-0.79%) |
Apr 25, 2023 | 114.30 | 114.30 | 112.97 | 112.97 | 2,264 | -2.29(-1.98%) |
Apr 24, 2023 | 114.72 | 115.26 | 114.71 | 115.26 | 2,298 | +0.09(+0.08%) |
Apr 21, 2023 | 114.65 | 115.17 | 114.64 | 115.17 | 2,178 | -0.02(-0.02%) |
Apr 20, 2023 | 115.07 | 115.63 | 114.95 | 115.19 | 5,169 | -0.61(-0.53%) |
Apr 19, 2023 | 115.06 | 115.97 | 115.06 | 115.80 | 6,457 | -0.03(-0.03%) |
Apr 18, 2023 | 115.98 | 115.98 | 115.51 | 115.83 | 3,090 | +0.06(+0.05%) |
Apr 17, 2023 | 115.10 | 115.78 | 115.10 | 115.77 | 3,882 | +0.85(+0.74%) |
Apr 14, 2023 | 115.30 | 115.35 | 114.65 | 114.91 | 4,902 | -0.73(-0.63%) |
Apr 13, 2023 | 115.01 | 115.64 | 115.01 | 115.64 | 12,628 | +0.99(+0.86%) |
Apr 12, 2023 | 115.86 | 115.86 | 114.58 | 114.65 | 5,499 | -0.64(-0.55%) |
Apr 11, 2023 | 115.07 | 115.65 | 115.04 | 115.29 | 8,579 | +0.76(+0.66%) |
Apr 10, 2023 | 113.83 | 114.54 | 113.83 | 114.53 | 27,838 | +0.78(+0.68%) |
Apr 06, 2023 | 113.17 | 113.87 | 113.02 | 113.75 | 7,038 | +0.10(+0.08%) |
Apr 05, 2023 | 113.78 | 114.10 | 113.22 | 113.66 | 7,612 | -0.60(-0.52%) |
Apr 04, 2023 | 115.30 | 115.31 | 114.06 | 114.25 | 4,084 | -1.27(-1.10%) |
Apr 03, 2023 | 115.44 | 115.70 | 115.00 | 115.52 | 24,191 | -0.17(-0.15%) |
Mar 31, 2023 | 114.48 | 115.70 | 114.48 | 115.70 | 4,301 | +2.00(+1.76%) |
Mar 30, 2023 | 113.92 | 114.10 | 113.43 | 113.70 | 2,752 | +0.45(+0.40%) |
Mar 29, 2023 | 112.72 | 113.24 | 112.48 | 113.24 | 4,241 | +1.75(+1.57%) |
Mar 28, 2023 | 111.51 | 111.75 | 111.19 | 111.50 | 6,648 | +0.20(+0.18%) |
Mar 27, 2023 | 111.17 | 111.64 | 110.93 | 111.30 | 4,446 | +0.75(+0.67%) |
Mar 24, 2023 | 109.91 | 110.55 | 109.58 | 110.55 | 3,465 | +0.81(+0.73%) |
Mar 23, 2023 | 110.70 | 111.46 | 109.35 | 109.75 | 6,450 | -0.28(-0.25%) |
Mar 22, 2023 | 112.73 | 112.76 | 110.03 | 110.03 | 3,180 | -2.47(-2.20%) |
Mar 21, 2023 | 112.22 | 112.77 | 112.14 | 112.50 | 8,112 | +1.55(+1.40%) |
Mar 20, 2023 | 110.34 | 111.29 | 110.34 | 110.94 | 1,842 | +1.24(+1.13%) |
Mar 17, 2023 | 109.85 | 110.02 | 109.51 | 109.70 | 2,629 | -1.97(-1.77%) |
Mar 16, 2023 | 111.17 | 111.68 | 111.11 | 111.68 | 6,053 | +1.56(+1.42%) |
Mar 15, 2023 | 109.54 | 110.11 | 109.03 | 110.11 | 2,736 | -1.59(-1.43%) |
Mar 14, 2023 | 112.03 | 112.54 | 110.97 | 111.71 | 2,288 | +1.55(+1.41%) |
Mar 13, 2023 | 109.55 | 110.95 | 109.55 | 110.15 | 3,219 | -0.67(-0.61%) |
Mar 10, 2023 | 112.61 | 113.21 | 110.74 | 110.83 | 3,598 | -2.75(-2.42%) |
Mar 09, 2023 | 116.23 | 116.23 | 113.57 | 113.57 | 64,133 | -2.95(-2.53%) |
Mar 08, 2023 | 116.60 | 116.60 | 115.81 | 116.53 | 3,726 | +0.26(+0.23%) |
Mar 07, 2023 | 117.13 | 117.26 | 116.23 | 116.26 | 5,821 | -1.78(-1.51%) |
Mar 06, 2023 | 118.99 | 119.00 | 118.04 | 118.04 | 2,943 | -0.81(-0.68%) |
Mar 03, 2023 | 117.65 | 118.86 | 117.65 | 118.85 | 2,408 | +1.61(+1.38%) |
Mar 02, 2023 | 115.18 | 117.24 | 115.18 | 117.24 | 3,098 | +1.14(+0.99%) |