Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 101.92 | 102.46 | 100.70 | 101.57 | 65,001 | -0.59(-0.58%) |
May 30, 2023 | 102.98 | 103.71 | 101.81 | 102.16 | 35,473 | -0.47(-0.46%) |
May 26, 2023 | 101.94 | 102.89 | 101.72 | 102.64 | 31,873 | +0.93(+0.91%) |
May 25, 2023 | 103.46 | 103.46 | 101.27 | 101.71 | 79,644 | -1.69(-1.63%) |
May 24, 2023 | 104.24 | 104.24 | 102.94 | 103.40 | 63,554 | -1.54(-1.47%) |
May 23, 2023 | 104.71 | 106.67 | 104.58 | 104.94 | 56,379 | +0.24(+0.23%) |
May 22, 2023 | 103.63 | 105.31 | 103.59 | 104.70 | 249,350 | +1.51(+1.47%) |
May 19, 2023 | 103.84 | 104.27 | 102.97 | 103.19 | 32,893 | +0.03(+0.03%) |
May 18, 2023 | 103.00 | 103.43 | 102.15 | 103.16 | 34,194 | +0.37(+0.36%) |
May 17, 2023 | 100.28 | 103.02 | 100.28 | 102.79 | 61,441 | +2.47(+2.47%) |
May 16, 2023 | 100.86 | 101.14 | 100.31 | 100.31 | 63,814 | -1.36(-1.34%) |
May 15, 2023 | 100.80 | 102.47 | 100.80 | 101.68 | 31,639 | +1.23(+1.23%) |
May 12, 2023 | 101.24 | 101.36 | 99.99 | 100.44 | 29,432 | -0.23(-0.23%) |
May 11, 2023 | 101.11 | 101.33 | 100.28 | 100.67 | 26,193 | -0.92(-0.90%) |
May 10, 2023 | 101.86 | 102.34 | 100.83 | 101.59 | 42,740 | +0.61(+0.61%) |
May 09, 2023 | 100.13 | 101.59 | 99.84 | 100.98 | 67,431 | +0.22(+0.22%) |
May 08, 2023 | 101.16 | 101.28 | 100.37 | 100.76 | 56,102 | -0.11(-0.11%) |
May 05, 2023 | 100.01 | 101.28 | 100.01 | 100.87 | 73,571 | +2.46(+2.50%) |
May 04, 2023 | 99.05 | 99.32 | 97.42 | 98.41 | 108,515 | -1.05(-1.05%) |
May 03, 2023 | 98.79 | 101.03 | 98.79 | 99.46 | 79,702 | +1.05(+1.06%) |
May 02, 2023 | 100.33 | 100.33 | 97.61 | 98.41 | 28,500 | -2.15(-2.14%) |
May 01, 2023 | 99.94 | 101.58 | 99.94 | 100.56 | 78,132 | +0.29(+0.29%) |
Apr 28, 2023 | 99.09 | 100.76 | 99.08 | 100.28 | 14,811 | +0.90(+0.90%) |
Apr 27, 2023 | 99.47 | 99.69 | 98.56 | 99.38 | 32,395 | +0.32(+0.32%) |
Apr 26, 2023 | 99.75 | 99.97 | 98.78 | 99.06 | 67,345 | -0.77(-0.77%) |
Apr 25, 2023 | 101.65 | 101.65 | 99.66 | 99.83 | 42,750 | -2.67(-2.61%) |
Apr 24, 2023 | 103.05 | 103.32 | 102.17 | 102.50 | 21,749 | -0.31(-0.30%) |
Apr 21, 2023 | 102.57 | 102.96 | 102.04 | 102.80 | 23,720 | +0.33(+0.32%) |
Apr 20, 2023 | 102.65 | 103.38 | 102.24 | 102.48 | 12,796 | -1.03(-1.00%) |
Apr 19, 2023 | 102.62 | 103.75 | 102.37 | 103.51 | 94,918 | +0.38(+0.36%) |
Apr 18, 2023 | 104.03 | 104.03 | 102.67 | 103.13 | 17,038 | -0.65(-0.63%) |
Apr 17, 2023 | 102.16 | 103.84 | 102.16 | 103.79 | 38,494 | +2.09(+2.05%) |
Apr 14, 2023 | 102.77 | 103.45 | 100.87 | 101.70 | 95,260 | -1.06(-1.03%) |
Apr 13, 2023 | 101.37 | 103.08 | 101.18 | 102.75 | 166,512 | +1.55(+1.53%) |
Apr 12, 2023 | 102.95 | 102.95 | 100.81 | 101.20 | 47,542 | -0.93(-0.91%) |
Apr 11, 2023 | 101.53 | 102.59 | 101.53 | 102.13 | 49,753 | +0.85(+0.84%) |
Apr 10, 2023 | 99.87 | 101.46 | 99.87 | 101.28 | 30,464 | +0.86(+0.86%) |
Apr 06, 2023 | 99.76 | 100.66 | 99.35 | 100.42 | 39,286 | +0.58(+0.58%) |
Apr 05, 2023 | 100.40 | 101.01 | 99.29 | 99.84 | 37,199 | -1.21(-1.20%) |
Apr 04, 2023 | 103.45 | 103.45 | 100.66 | 101.06 | 94,767 | -2.21(-2.14%) |
Apr 03, 2023 | 103.24 | 104.15 | 102.41 | 103.26 | 36,057 | +0.02(+0.02%) |
Mar 31, 2023 | 101.54 | 103.33 | 101.54 | 103.24 | 37,777 | +1.74(+1.71%) |
Mar 30, 2023 | 102.76 | 102.83 | 100.91 | 101.50 | 34,471 | -0.66(-0.65%) |
Mar 29, 2023 | 102.26 | 102.27 | 101.26 | 102.17 | 27,094 | +1.16(+1.15%) |
Mar 28, 2023 | 100.84 | 101.86 | 100.80 | 101.01 | 29,380 | -0.50(-0.50%) |
Mar 27, 2023 | 101.37 | 101.78 | 100.67 | 101.51 | 44,486 | +1.58(+1.59%) |
Mar 24, 2023 | 98.46 | 100.40 | 98.46 | 99.93 | 14,259 | +0.56(+0.56%) |
Mar 23, 2023 | 100.85 | 101.65 | 98.79 | 99.37 | 18,408 | -0.76(-0.75%) |
Mar 22, 2023 | 102.94 | 103.07 | 100.12 | 100.12 | 14,099 | -2.82(-2.74%) |
Mar 21, 2023 | 102.47 | 103.68 | 102.36 | 102.94 | 11,922 | +2.11(+2.10%) |
Mar 20, 2023 | 101.72 | 101.87 | 100.61 | 100.83 | 10,120 | +0.21(+0.21%) |
Mar 17, 2023 | 101.93 | 102.28 | 100.27 | 100.61 | 17,127 | -2.58(-2.50%) |
Mar 16, 2023 | 101.19 | 103.98 | 100.54 | 103.19 | 17,083 | +0.80(+0.78%) |
Mar 15, 2023 | 102.98 | 102.98 | 100.92 | 102.40 | 17,270 | -1.97(-1.89%) |
Mar 14, 2023 | 105.76 | 105.76 | 103.81 | 104.37 | 27,275 | +2.12(+2.07%) |
Mar 13, 2023 | 102.08 | 104.16 | 101.55 | 102.25 | 61,012 | -2.11(-2.02%) |
Mar 10, 2023 | 107.56 | 107.56 | 103.01 | 104.36 | 44,951 | -3.90(-3.60%) |
Mar 09, 2023 | 111.75 | 111.75 | 108.06 | 108.26 | 32,939 | -3.32(-2.98%) |
Mar 08, 2023 | 111.77 | 112.33 | 111.05 | 111.58 | 10,096 | +0.08(+0.07%) |
Mar 07, 2023 | 112.22 | 112.63 | 111.50 | 111.50 | 21,746 | -0.87(-0.77%) |
Mar 06, 2023 | 114.75 | 114.75 | 111.94 | 112.37 | 17,154 | -2.15(-1.88%) |
Mar 03, 2023 | 113.46 | 115.08 | 113.03 | 114.52 | 11,121 | +1.49(+1.32%) |
Mar 02, 2023 | 112.53 | 113.49 | 112.14 | 113.03 | 13,258 | -0.48(-0.43%) |