Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 110.73 | 114.51 | 108.35 | 111.19 | 75,842 | +0.46(+0.42%) |
May 30, 2023 | 110.41 | 111.61 | 109.51 | 110.73 | 23,695 | +0.30(+0.27%) |
May 26, 2023 | 112.70 | 113.81 | 110.41 | 110.43 | 26,090 | -2.15(-1.91%) |
May 25, 2023 | 113.56 | 115.53 | 111.02 | 112.58 | 25,583 | -0.42(-0.37%) |
May 24, 2023 | 112.24 | 113.59 | 109.60 | 113.00 | 46,706 | -3.30(-2.84%) |
May 23, 2023 | 111.97 | 116.82 | 111.97 | 116.30 | 46,742 | +3.72(+3.30%) |
May 22, 2023 | 113.70 | 115.68 | 108.94 | 112.58 | 42,481 | -0.07(-0.06%) |
May 19, 2023 | 113.30 | 114.68 | 104.52 | 112.65 | 139,908 | +0.12(+0.11%) |
May 18, 2023 | 108.10 | 112.80 | 108.10 | 112.53 | 43,270 | +5.92(+5.55%) |
May 17, 2023 | 102.54 | 107.33 | 101.42 | 106.61 | 45,002 | +5.48(+5.42%) |
May 16, 2023 | 102.47 | 103.49 | 99.73 | 101.13 | 76,409 | -2.65(-2.55%) |
May 15, 2023 | 104.59 | 107.17 | 103.78 | 103.78 | 35,342 | -1.11(-1.06%) |
May 12, 2023 | 103.41 | 105.29 | 102.65 | 104.89 | 68,271 | +0.84(+0.81%) |
May 11, 2023 | 105.63 | 106.84 | 102.89 | 104.05 | 51,854 | -2.96(-2.77%) |
May 10, 2023 | 108.88 | 108.88 | 104.46 | 107.01 | 61,092 | +0.87(+0.82%) |
May 09, 2023 | 111.47 | 113.56 | 106.04 | 106.14 | 142,434 | -6.43(-5.71%) |
May 08, 2023 | 109.33 | 114.77 | 108.16 | 112.57 | 77,029 | +3.24(+2.96%) |
May 05, 2023 | 105.30 | 109.74 | 101.99 | 109.33 | 89,787 | +6.62(+6.45%) |
May 04, 2023 | 96.62 | 111.62 | 96.62 | 102.71 | 172,779 | +6.88(+7.18%) |
May 03, 2023 | 92.60 | 98.69 | 92.60 | 95.83 | 73,044 | +2.74(+2.94%) |
May 02, 2023 | 98.09 | 98.09 | 88.79 | 93.09 | 90,396 | -5.53(-5.61%) |
May 01, 2023 | 101.22 | 101.30 | 96.97 | 98.62 | 80,707 | -2.28(-2.26%) |
Apr 28, 2023 | 99.32 | 102.15 | 99.32 | 100.90 | 69,247 | +1.38(+1.39%) |
Apr 27, 2023 | 96.92 | 100.67 | 95.69 | 99.52 | 57,626 | +2.93(+3.03%) |
Apr 26, 2023 | 92.37 | 98.55 | 92.37 | 96.59 | 101,070 | +4.32(+4.68%) |
Apr 25, 2023 | 92.26 | 93.47 | 91.01 | 92.27 | 147,966 | -1.27(-1.36%) |
Apr 24, 2023 | 88.40 | 94.14 | 87.80 | 93.54 | 121,541 | +5.19(+5.87%) |
Apr 21, 2023 | 86.40 | 88.41 | 84.67 | 88.35 | 99,669 | +1.68(+1.94%) |
Apr 20, 2023 | 83.85 | 87.90 | 83.59 | 86.67 | 81,799 | +1.94(+2.29%) |
Apr 19, 2023 | 82.64 | 85.06 | 81.76 | 84.73 | 48,496 | +1.18(+1.41%) |
Apr 18, 2023 | 83.62 | 84.38 | 82.16 | 83.55 | 49,941 | -0.07(-0.08%) |
Apr 17, 2023 | 82.72 | 84.26 | 82.00 | 83.62 | 33,755 | +1.19(+1.44%) |
Apr 14, 2023 | 83.41 | 83.72 | 81.08 | 82.43 | 63,949 | -0.79(-0.95%) |
Apr 13, 2023 | 82.47 | 84.56 | 82.09 | 83.22 | 54,509 | +1.61(+1.97%) |
Apr 12, 2023 | 84.40 | 85.00 | 80.96 | 81.61 | 66,137 | -1.26(-1.52%) |
Apr 11, 2023 | 81.47 | 83.49 | 80.06 | 82.87 | 62,213 | +2.19(+2.71%) |
Apr 10, 2023 | 80.20 | 82.40 | 80.02 | 80.68 | 49,081 | -0.30(-0.37%) |
Apr 06, 2023 | 79.31 | 82.75 | 75.40 | 80.98 | 88,550 | +1.89(+2.39%) |
Apr 05, 2023 | 78.98 | 80.29 | 77.55 | 79.09 | 48,205 | -1.84(-2.27%) |
Apr 04, 2023 | 82.17 | 82.17 | 79.51 | 80.93 | 37,124 | -1.24(-1.51%) |
Apr 03, 2023 | 83.66 | 84.39 | 81.47 | 82.17 | 53,445 | -1.12(-1.34%) |
Mar 31, 2023 | 81.74 | 83.55 | 81.20 | 83.29 | 69,078 | +2.40(+2.97%) |
Mar 30, 2023 | 81.59 | 83.21 | 79.20 | 80.89 | 64,459 | +0.21(+0.26%) |
Mar 29, 2023 | 80.81 | 80.87 | 78.30 | 80.68 | 74,616 | +1.22(+1.54%) |
Mar 28, 2023 | 78.49 | 80.26 | 78.44 | 79.46 | 43,719 | +0.12(+0.15%) |
Mar 27, 2023 | 81.09 | 81.09 | 78.33 | 79.34 | 70,450 | +1.37(+1.76%) |
Mar 24, 2023 | 77.06 | 78.99 | 75.19 | 77.97 | 58,423 | -0.34(-0.43%) |
Mar 23, 2023 | 79.66 | 81.48 | 76.39 | 78.31 | 128,392 | -0.81(-1.02%) |
Mar 22, 2023 | 80.91 | 82.31 | 78.83 | 79.12 | 89,457 | -3.26(-3.96%) |
Mar 21, 2023 | 80.73 | 83.01 | 80.73 | 82.38 | 86,119 | +3.58(+4.54%) |
Mar 20, 2023 | 80.57 | 81.76 | 78.20 | 78.80 | 97,629 | -0.70(-0.88%) |
Mar 17, 2023 | 81.43 | 81.56 | 78.02 | 79.50 | 138,356 | -3.08(-3.73%) |
Mar 16, 2023 | 81.33 | 83.51 | 78.78 | 82.58 | 64,844 | -0.18(-0.22%) |
Mar 15, 2023 | 78.46 | 84.61 | 77.33 | 82.76 | 95,220 | +1.51(+1.86%) |
Mar 14, 2023 | 85.30 | 85.35 | 80.12 | 81.25 | 101,703 | -0.66(-0.81%) |
Mar 13, 2023 | 80.92 | 85.77 | 78.37 | 81.91 | 103,544 | -1.56(-1.87%) |
Mar 10, 2023 | 85.52 | 86.40 | 80.85 | 83.47 | 106,365 | -2.30(-2.68%) |
Mar 09, 2023 | 90.02 | 90.26 | 84.87 | 85.77 | 102,288 | -4.54(-5.03%) |
Mar 08, 2023 | 91.02 | 91.73 | 88.92 | 90.31 | 56,170 | -1.28(-1.40%) |
Mar 07, 2023 | 91.15 | 93.50 | 90.18 | 91.59 | 64,662 | +0.58(+0.64%) |
Mar 06, 2023 | 94.49 | 94.79 | 90.00 | 91.01 | 90,489 | -3.84(-4.05%) |
Mar 03, 2023 | 94.34 | 96.26 | 92.60 | 94.85 | 66,535 | +1.73(+1.86%) |
Mar 02, 2023 | 91.00 | 93.96 | 90.10 | 93.12 | 95,218 | +0.34(+0.37%) |