Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 108.62 | 110.00 | 105.52 | 106.30 | 572,683 | -3.39(-3.09%) |
May 30, 2023 | 106.57 | 109.83 | 105.37 | 109.69 | 289,909 | +4.33(+4.11%) |
May 26, 2023 | 102.38 | 105.97 | 102.38 | 105.36 | 114,588 | +2.82(+2.75%) |
May 25, 2023 | 101.38 | 102.68 | 101.07 | 102.54 | 77,053 | +0.69(+0.68%) |
May 24, 2023 | 102.53 | 102.61 | 101.33 | 101.85 | 98,952 | -1.67(-1.61%) |
May 23, 2023 | 103.81 | 105.18 | 102.28 | 103.52 | 90,440 | -0.84(-0.80%) |
May 22, 2023 | 104.47 | 105.60 | 103.08 | 104.36 | 100,454 | +0.11(+0.11%) |
May 19, 2023 | 106.31 | 106.59 | 103.82 | 104.25 | 91,484 | -0.39(-0.37%) |
May 18, 2023 | 103.23 | 104.80 | 103.10 | 104.64 | 204,770 | +0.95(+0.91%) |
May 17, 2023 | 102.76 | 104.44 | 102.15 | 103.69 | 148,967 | +1.86(+1.83%) |
May 16, 2023 | 103.01 | 103.65 | 101.71 | 101.83 | 76,596 | -2.28(-2.19%) |
May 15, 2023 | 102.76 | 104.69 | 102.64 | 104.11 | 119,787 | +1.88(+1.84%) |
May 12, 2023 | 104.09 | 104.42 | 101.13 | 102.22 | 65,906 | -1.12(-1.08%) |
May 11, 2023 | 102.12 | 104.08 | 102.09 | 103.34 | 70,017 | +0.08(+0.08%) |
May 10, 2023 | 105.19 | 105.19 | 102.15 | 103.26 | 67,965 | +0.04(+0.04%) |
May 09, 2023 | 104.08 | 104.37 | 102.62 | 103.22 | 113,500 | -1.55(-1.48%) |
May 08, 2023 | 105.85 | 105.85 | 103.71 | 104.77 | 70,999 | -0.48(-0.45%) |
May 05, 2023 | 104.86 | 105.74 | 104.06 | 105.25 | 127,299 | +2.29(+2.23%) |
May 04, 2023 | 105.02 | 105.57 | 102.40 | 102.96 | 146,310 | -3.06(-2.88%) |
May 03, 2023 | 106.59 | 108.77 | 105.90 | 106.02 | 162,475 | -0.23(-0.22%) |
May 02, 2023 | 106.60 | 106.86 | 103.88 | 106.25 | 128,763 | -0.69(-0.64%) |
May 01, 2023 | 108.41 | 109.78 | 106.14 | 106.94 | 169,433 | -1.35(-1.25%) |
Apr 28, 2023 | 109.46 | 110.27 | 106.91 | 108.29 | 142,311 | -1.43(-1.31%) |
Apr 27, 2023 | 104.86 | 109.90 | 104.64 | 109.72 | 152,195 | +4.99(+4.77%) |
Apr 26, 2023 | 100.61 | 106.14 | 98.89 | 104.73 | 330,114 | +2.66(+2.60%) |
Apr 25, 2023 | 105.46 | 106.58 | 101.72 | 102.08 | 287,169 | -5.01(-4.68%) |
Apr 24, 2023 | 107.14 | 108.18 | 106.28 | 107.08 | 134,812 | +0.01(+0.01%) |
Apr 21, 2023 | 107.67 | 107.79 | 106.05 | 107.08 | 116,749 | -0.07(-0.07%) |
Apr 20, 2023 | 105.83 | 107.37 | 105.69 | 107.14 | 130,782 | +0.34(+0.32%) |
Apr 19, 2023 | 105.44 | 106.95 | 105.21 | 106.81 | 119,947 | +0.60(+0.56%) |
Apr 18, 2023 | 107.06 | 107.98 | 106.12 | 106.21 | 84,079 | +0.44(+0.42%) |
Apr 17, 2023 | 105.48 | 105.93 | 104.34 | 105.77 | 86,608 | +0.81(+0.77%) |
Apr 14, 2023 | 104.78 | 107.21 | 104.35 | 104.96 | 112,154 | -0.02(-0.02%) |
Apr 13, 2023 | 104.25 | 105.61 | 103.74 | 104.98 | 98,207 | +0.98(+0.94%) |
Apr 12, 2023 | 105.79 | 105.79 | 103.65 | 104.01 | 76,798 | -0.58(-0.55%) |
Apr 11, 2023 | 104.14 | 105.44 | 104.11 | 104.58 | 116,297 | +0.93(+0.89%) |
Apr 10, 2023 | 101.21 | 104.12 | 101.21 | 103.66 | 108,309 | +1.70(+1.67%) |
Apr 06, 2023 | 102.34 | 102.76 | 101.31 | 101.95 | 123,731 | +0.02(+0.02%) |
Apr 05, 2023 | 101.65 | 102.41 | 100.92 | 101.94 | 118,441 | -0.64(-0.62%) |
Apr 04, 2023 | 107.89 | 107.89 | 101.56 | 102.57 | 183,044 | -5.59(-5.17%) |
Apr 03, 2023 | 108.62 | 109.08 | 107.61 | 108.16 | 151,606 | -0.71(-0.65%) |
Mar 31, 2023 | 108.37 | 110.01 | 107.95 | 108.87 | 204,792 | +1.40(+1.31%) |
Mar 30, 2023 | 107.50 | 108.04 | 106.28 | 107.46 | 97,455 | +0.94(+0.88%) |
Mar 29, 2023 | 106.94 | 106.94 | 105.46 | 106.53 | 122,115 | +0.81(+0.76%) |
Mar 28, 2023 | 103.77 | 105.97 | 103.64 | 105.72 | 143,130 | +1.37(+1.31%) |
Mar 27, 2023 | 104.72 | 105.74 | 103.00 | 104.36 | 139,957 | +1.38(+1.35%) |
Mar 24, 2023 | 101.30 | 103.35 | 100.41 | 102.97 | 132,399 | +0.64(+0.62%) |
Mar 23, 2023 | 102.35 | 104.18 | 101.09 | 102.33 | 158,615 | +0.41(+0.40%) |
Mar 22, 2023 | 104.43 | 104.89 | 101.74 | 101.92 | 157,445 | -2.68(-2.56%) |
Mar 21, 2023 | 104.97 | 106.00 | 104.18 | 104.61 | 177,255 | +1.58(+1.54%) |
Mar 20, 2023 | 101.78 | 104.41 | 100.99 | 103.02 | 219,615 | +2.92(+2.92%) |
Mar 17, 2023 | 104.29 | 104.29 | 99.73 | 100.10 | 575,808 | -4.87(-4.64%) |
Mar 16, 2023 | 100.73 | 105.84 | 100.73 | 104.97 | 179,309 | +2.68(+2.62%) |
Mar 15, 2023 | 103.05 | 103.51 | 100.70 | 102.29 | 177,697 | -4.10(-3.86%) |
Mar 14, 2023 | 107.75 | 109.23 | 103.96 | 106.40 | 158,873 | +2.10(+2.02%) |
Mar 13, 2023 | 102.27 | 105.79 | 101.84 | 104.30 | 294,922 | -0.32(-0.30%) |
Mar 10, 2023 | 106.42 | 106.42 | 103.67 | 104.61 | 270,148 | -2.49(-2.32%) |
Mar 09, 2023 | 108.95 | 109.58 | 106.78 | 107.11 | 105,290 | -1.50(-1.38%) |
Mar 08, 2023 | 108.87 | 109.56 | 107.65 | 108.61 | 91,969 | +0.28(+0.26%) |
Mar 07, 2023 | 109.30 | 110.24 | 108.20 | 108.33 | 137,680 | -0.98(-0.89%) |
Mar 06, 2023 | 113.73 | 113.73 | 107.48 | 109.31 | 212,435 | -4.36(-3.84%) |
Mar 03, 2023 | 112.23 | 114.29 | 110.87 | 113.67 | 133,534 | +2.05(+1.84%) |
Mar 02, 2023 | 108.54 | 111.76 | 108.49 | 111.62 | 85,200 | +1.94(+1.77%) |