Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 105.74 | 106.34 | 104.26 | 105.47 | 1,284,645 | +0.06(+0.06%) |
May 30, 2023 | 108.12 | 108.70 | 105.28 | 105.41 | 868,436 | -2.73(-2.52%) |
May 26, 2023 | 109.21 | 110.24 | 108.07 | 108.14 | 716,011 | -0.96(-0.88%) |
May 25, 2023 | 109.84 | 109.84 | 107.86 | 109.10 | 1,088,557 | -0.51(-0.46%) |
May 24, 2023 | 108.17 | 109.76 | 107.68 | 109.61 | 899,267 | +1.25(+1.15%) |
May 23, 2023 | 109.57 | 109.95 | 107.57 | 108.35 | 903,679 | -1.21(-1.11%) |
May 22, 2023 | 111.16 | 111.67 | 109.42 | 109.57 | 759,949 | -1.50(-1.35%) |
May 19, 2023 | 113.58 | 113.63 | 110.18 | 111.06 | 2,172,159 | -2.19(-1.93%) |
May 18, 2023 | 111.30 | 114.09 | 111.17 | 113.25 | 1,415,037 | +1.88(+1.69%) |
May 17, 2023 | 107.94 | 112.09 | 107.34 | 111.37 | 1,599,138 | +4.06(+3.78%) |
May 16, 2023 | 105.28 | 107.71 | 104.37 | 107.31 | 1,114,348 | +1.65(+1.56%) |
May 15, 2023 | 103.26 | 105.82 | 102.64 | 105.66 | 1,024,457 | +2.49(+2.42%) |
May 12, 2023 | 101.99 | 103.21 | 101.21 | 103.16 | 979,669 | +1.76(+1.74%) |
May 11, 2023 | 102.98 | 103.21 | 101.25 | 101.40 | 1,574,717 | -2.09(-2.02%) |
May 10, 2023 | 105.57 | 106.83 | 101.97 | 103.50 | 1,450,756 | -1.63(-1.55%) |
May 09, 2023 | 105.54 | 106.66 | 104.93 | 105.13 | 827,704 | -0.16(-0.15%) |
May 08, 2023 | 105.53 | 107.92 | 105.09 | 105.28 | 803,791 | -0.59(-0.55%) |
May 05, 2023 | 107.29 | 108.31 | 104.88 | 105.87 | 2,278,387 | -3.64(-3.32%) |
May 04, 2023 | 110.18 | 110.48 | 108.61 | 109.51 | 1,406,539 | -0.62(-0.56%) |
May 03, 2023 | 110.71 | 110.75 | 109.57 | 110.12 | 1,152,273 | -0.63(-0.57%) |
May 02, 2023 | 109.09 | 111.00 | 108.21 | 110.75 | 1,128,707 | +1.07(+0.97%) |
May 01, 2023 | 107.95 | 110.52 | 107.77 | 109.68 | 1,147,082 | +1.55(+1.44%) |
Apr 28, 2023 | 109.47 | 109.94 | 107.24 | 108.13 | 695,692 | +0.36(+0.34%) |
Apr 27, 2023 | 106.41 | 108.10 | 105.91 | 107.77 | 1,152,954 | +1.86(+1.75%) |
Apr 26, 2023 | 105.39 | 106.59 | 105.39 | 105.91 | 727,376 | +0.39(+0.37%) |
Apr 25, 2023 | 105.29 | 106.20 | 104.59 | 105.52 | 840,208 | -0.27(-0.26%) |
Apr 24, 2023 | 107.44 | 107.55 | 104.75 | 105.79 | 984,315 | -1.71(-1.59%) |
Apr 21, 2023 | 107.03 | 108.26 | 106.90 | 107.50 | 712,408 | +0.84(+0.79%) |
Apr 20, 2023 | 106.76 | 107.36 | 106.28 | 106.66 | 521,525 | -0.11(-0.10%) |
Apr 19, 2023 | 106.14 | 107.55 | 105.89 | 106.77 | 647,774 | +0.48(+0.45%) |
Apr 18, 2023 | 107.09 | 107.73 | 105.69 | 106.29 | 739,778 | -0.21(-0.19%) |
Apr 17, 2023 | 106.06 | 106.76 | 104.07 | 106.50 | 1,315,356 | -0.92(-0.86%) |
Apr 14, 2023 | 108.05 | 109.77 | 106.97 | 107.42 | 857,043 | -0.68(-0.63%) |
Apr 13, 2023 | 109.34 | 109.34 | 107.76 | 108.10 | 562,131 | -0.44(-0.41%) |
Apr 12, 2023 | 110.58 | 110.58 | 108.42 | 108.54 | 549,030 | -1.39(-1.26%) |
Apr 11, 2023 | 108.22 | 110.43 | 108.22 | 109.93 | 568,657 | +1.71(+1.58%) |
Apr 10, 2023 | 106.64 | 108.95 | 106.64 | 108.22 | 851,794 | +0.68(+0.64%) |
Apr 06, 2023 | 106.91 | 107.70 | 105.81 | 107.53 | 722,518 | +0.88(+0.83%) |
Apr 05, 2023 | 106.10 | 106.82 | 104.87 | 106.65 | 608,604 | +0.13(+0.12%) |
Apr 04, 2023 | 106.86 | 108.21 | 105.92 | 106.53 | 800,786 | -0.11(-0.10%) |
Apr 03, 2023 | 105.35 | 107.08 | 104.99 | 106.63 | 703,930 | +1.01(+0.95%) |
Mar 31, 2023 | 106.33 | 106.84 | 105.41 | 105.63 | 836,762 | -0.20(-0.18%) |
Mar 30, 2023 | 105.61 | 106.17 | 105.00 | 105.82 | 732,633 | +0.33(+0.31%) |
Mar 29, 2023 | 104.33 | 105.81 | 103.93 | 105.49 | 878,853 | +1.65(+1.59%) |
Mar 28, 2023 | 102.40 | 103.98 | 102.40 | 103.84 | 522,209 | +1.62(+1.59%) |
Mar 27, 2023 | 102.57 | 102.97 | 101.71 | 102.22 | 410,589 | +0.46(+0.45%) |
Mar 24, 2023 | 102.12 | 102.97 | 101.01 | 101.76 | 792,430 | -0.80(-0.78%) |
Mar 23, 2023 | 104.24 | 104.68 | 101.30 | 102.56 | 849,703 | -1.31(-1.26%) |
Mar 22, 2023 | 104.00 | 105.96 | 103.83 | 103.87 | 728,548 | -0.14(-0.13%) |
Mar 21, 2023 | 105.02 | 105.58 | 103.62 | 104.00 | 745,286 | +0.13(+0.12%) |
Mar 20, 2023 | 103.61 | 105.32 | 103.23 | 103.88 | 788,531 | +0.93(+0.90%) |
Mar 17, 2023 | 104.95 | 104.95 | 101.74 | 102.95 | 1,423,587 | -2.64(-2.50%) |
Mar 16, 2023 | 101.87 | 105.73 | 101.61 | 105.59 | 953,585 | +3.25(+3.18%) |
Mar 15, 2023 | 100.79 | 102.51 | 100.44 | 102.33 | 1,106,120 | +0.09(+0.09%) |
Mar 14, 2023 | 102.35 | 103.39 | 100.93 | 102.25 | 978,239 | +1.82(+1.81%) |
Mar 13, 2023 | 98.21 | 101.67 | 97.49 | 100.43 | 917,499 | +1.11(+1.11%) |
Mar 10, 2023 | 100.08 | 101.98 | 98.93 | 99.32 | 787,589 | -0.68(-0.68%) |
Mar 09, 2023 | 102.49 | 102.93 | 99.91 | 100.01 | 695,056 | -2.05(-2.01%) |
Mar 08, 2023 | 102.25 | 102.42 | 100.94 | 102.06 | 517,228 | -0.11(-0.10%) |
Mar 07, 2023 | 102.23 | 103.64 | 101.88 | 102.17 | 922,408 | +0.20(+0.20%) |
Mar 06, 2023 | 100.83 | 102.19 | 100.33 | 101.96 | 860,425 | +1.10(+1.09%) |
Mar 03, 2023 | 101.73 | 101.73 | 100.59 | 100.86 | 564,883 | -0.18(-0.17%) |
Mar 02, 2023 | 99.06 | 101.65 | 98.68 | 101.04 | 749,890 | +1.97(+1.99%) |