Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 89.49 | 90.33 | 89.04 | 89.99 | 3,397,928 | +0.71(+0.80%) |
May 30, 2023 | 89.29 | 90.19 | 88.96 | 89.27 | 2,010,506 | -0.13(-0.14%) |
May 26, 2023 | 89.82 | 89.83 | 88.95 | 89.40 | 2,292,115 | -0.51(-0.57%) |
May 25, 2023 | 89.97 | 90.49 | 89.07 | 89.91 | 3,814,805 | -0.27(-0.30%) |
May 24, 2023 | 90.85 | 91.15 | 89.96 | 90.18 | 1,636,346 | -0.37(-0.40%) |
May 23, 2023 | 90.95 | 91.41 | 90.37 | 90.55 | 4,950,887 | -0.74(-0.81%) |
May 22, 2023 | 91.96 | 92.56 | 91.08 | 91.29 | 1,977,193 | -0.52(-0.57%) |
May 19, 2023 | 92.45 | 92.76 | 91.51 | 91.81 | 2,291,183 | -0.16(-0.18%) |
May 18, 2023 | 91.93 | 92.38 | 91.44 | 91.97 | 1,872,876 | -0.52(-0.56%) |
May 17, 2023 | 93.24 | 93.31 | 92.27 | 92.49 | 1,806,633 | -0.58(-0.62%) |
May 16, 2023 | 94.01 | 94.35 | 92.98 | 93.07 | 2,344,437 | -1.13(-1.20%) |
May 15, 2023 | 95.50 | 95.66 | 93.41 | 94.20 | 1,920,363 | -0.99(-1.04%) |
May 12, 2023 | 95.13 | 95.73 | 94.56 | 95.20 | 1,698,374 | +0.54(+0.57%) |
May 11, 2023 | 95.12 | 95.43 | 94.27 | 94.66 | 1,702,857 | -0.43(-0.45%) |
May 10, 2023 | 95.02 | 95.65 | 94.32 | 95.09 | 1,572,467 | +0.61(+0.65%) |
May 09, 2023 | 94.84 | 94.95 | 94.11 | 94.48 | 1,536,618 | -0.23(-0.24%) |
May 08, 2023 | 95.02 | 95.96 | 93.98 | 94.71 | 1,594,137 | -0.46(-0.48%) |
May 05, 2023 | 94.51 | 96.08 | 93.55 | 95.17 | 2,319,386 | +0.93(+0.98%) |
May 04, 2023 | 93.96 | 94.91 | 93.47 | 94.24 | 1,722,901 | +0.46(+0.49%) |
May 03, 2023 | 95.07 | 95.10 | 93.72 | 93.78 | 1,257,624 | -0.51(-0.54%) |
May 02, 2023 | 94.72 | 95.26 | 93.82 | 94.29 | 1,489,896 | -0.52(-0.54%) |
May 01, 2023 | 94.15 | 95.78 | 94.02 | 94.80 | 1,918,132 | +0.61(+0.65%) |
Apr 28, 2023 | 94.78 | 95.33 | 93.64 | 94.19 | 2,431,370 | -0.68(-0.72%) |
Apr 27, 2023 | 94.74 | 95.25 | 93.94 | 94.87 | 1,791,364 | +0.04(+0.04%) |
Apr 26, 2023 | 94.98 | 96.07 | 94.57 | 94.83 | 1,494,555 | -1.21(-1.25%) |
Apr 25, 2023 | 95.66 | 96.54 | 95.33 | 96.04 | 1,467,874 | +0.54(+0.56%) |
Apr 24, 2023 | 94.89 | 95.55 | 94.35 | 95.50 | 1,161,113 | +0.77(+0.81%) |
Apr 21, 2023 | 95.24 | 95.42 | 94.24 | 94.74 | 1,960,232 | +0.36(+0.39%) |
Apr 20, 2023 | 94.25 | 94.42 | 93.49 | 94.37 | 1,271,117 | +0.50(+0.53%) |
Apr 19, 2023 | 93.53 | 94.52 | 93.44 | 93.88 | 1,210,928 | +0.59(+0.64%) |
Apr 18, 2023 | 93.55 | 93.70 | 92.76 | 93.28 | 1,042,532 | -0.33(-0.36%) |
Apr 17, 2023 | 92.88 | 93.69 | 92.64 | 93.62 | 1,589,153 | +1.14(+1.23%) |
Apr 14, 2023 | 93.00 | 93.41 | 92.30 | 92.48 | 1,909,923 | -1.34(-1.43%) |
Apr 13, 2023 | 93.89 | 94.58 | 92.37 | 93.82 | 1,395,866 | -0.58(-0.62%) |
Apr 12, 2023 | 94.80 | 95.40 | 94.02 | 94.40 | 1,239,145 | -0.40(-0.42%) |
Apr 11, 2023 | 94.85 | 95.22 | 94.01 | 94.80 | 1,399,554 | -0.10(-0.10%) |
Apr 10, 2023 | 94.46 | 94.94 | 93.66 | 94.90 | 1,417,177 | +0.23(+0.24%) |
Apr 06, 2023 | 94.62 | 95.03 | 93.33 | 94.67 | 1,650,318 | +0.44(+0.47%) |
Apr 05, 2023 | 92.60 | 94.47 | 92.50 | 94.23 | 2,133,238 | +2.38(+2.59%) |
Apr 04, 2023 | 91.11 | 92.18 | 90.97 | 91.85 | 1,631,799 | +0.89(+0.98%) |
Apr 03, 2023 | 91.10 | 91.63 | 90.31 | 90.96 | 2,336,791 | -0.55(-0.61%) |
Mar 31, 2023 | 90.57 | 91.55 | 90.43 | 91.51 | 2,195,265 | +0.91(+1.00%) |
Mar 30, 2023 | 91.08 | 91.54 | 90.51 | 90.61 | 2,203,964 | -0.37(-0.41%) |
Mar 29, 2023 | 90.67 | 91.48 | 90.66 | 90.98 | 1,710,085 | +0.69(+0.76%) |
Mar 28, 2023 | 90.20 | 91.57 | 89.98 | 90.29 | 1,842,362 | -0.17(-0.19%) |
Mar 27, 2023 | 91.27 | 91.65 | 90.36 | 90.46 | 1,982,662 | -0.48(-0.53%) |
Mar 24, 2023 | 88.10 | 90.98 | 87.84 | 90.94 | 1,718,217 | +3.19(+3.64%) |
Mar 23, 2023 | 87.75 | 88.93 | 87.10 | 87.75 | 2,480,845 | -0.35(-0.40%) |
Mar 22, 2023 | 89.56 | 89.95 | 88.02 | 88.10 | 2,652,216 | -1.04(-1.17%) |
Mar 21, 2023 | 92.38 | 92.77 | 88.16 | 89.14 | 2,747,015 | -3.56(-3.84%) |
Mar 20, 2023 | 91.76 | 93.10 | 91.65 | 92.70 | 1,814,121 | +1.22(+1.34%) |
Mar 17, 2023 | 91.76 | 92.28 | 90.90 | 91.48 | 3,803,593 | -0.64(-0.70%) |
Mar 16, 2023 | 91.41 | 92.97 | 91.09 | 92.12 | 2,281,351 | +0.63(+0.69%) |
Mar 15, 2023 | 89.90 | 91.97 | 89.43 | 91.49 | 2,956,478 | +1.56(+1.73%) |
Mar 14, 2023 | 89.15 | 90.81 | 89.11 | 89.93 | 2,023,950 | +1.17(+1.31%) |
Mar 13, 2023 | 86.73 | 91.52 | 86.63 | 88.76 | 2,899,861 | +2.08(+2.39%) |
Mar 10, 2023 | 87.67 | 88.04 | 86.40 | 86.68 | 2,058,563 | -0.64(-0.73%) |
Mar 09, 2023 | 88.02 | 89.03 | 87.17 | 87.32 | 1,988,703 | -0.38(-0.44%) |
Mar 08, 2023 | 86.67 | 88.35 | 86.65 | 87.71 | 1,923,389 | +0.99(+1.14%) |
Mar 07, 2023 | 88.48 | 88.71 | 86.31 | 86.72 | 2,382,039 | -0.93(-1.06%) |
Mar 06, 2023 | 86.81 | 87.82 | 86.79 | 87.65 | 1,664,749 | +0.90(+1.04%) |
Mar 03, 2023 | 85.96 | 86.78 | 84.97 | 86.75 | 1,565,724 | +1.03(+1.21%) |
Mar 02, 2023 | 84.37 | 85.88 | 83.58 | 85.72 | 1,479,303 | +1.40(+1.66%) |