Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 998.70 | 1000 | 997.40 | 999.90 | 0 | -27.00(-2.63%) |
May 30, 2023 | 1025 | 1027 | 1025 | 1027 | 0 | -8.00(-0.77%) |
May 29, 2023 | 1028 | 1040 | 1025 | 1035 | 0 | +8.10(+0.79%) |
May 28, 2023 | 1028 | 1028 | 1025 | 1027 | 0 | -2.30(-0.22%) |
May 27, 2023 | 1027 | 1040 | 1025 | 1029 | 0 | +0.00(+0.00%) |
May 26, 2023 | 1027 | 1040 | 1025 | 1029 | 0 | +1.60(+0.16%) |
May 25, 2023 | 1027 | 1028 | 1026 | 1028 | 0 | -3.50(-0.34%) |
May 24, 2023 | 1030 | 1032 | 1026 | 1031 | 0 | -29.60(-2.79%) |
May 23, 2023 | 1059 | 1061 | 1059 | 1061 | 0 | -15.70(-1.46%) |
May 22, 2023 | 1077 | 1077 | 1076 | 1076 | 0 | +3.10(+0.29%) |
May 21, 2023 | 1070 | 1074 | 1070 | 1073 | 0 | +1.50(+0.14%) |
May 20, 2023 | 1060 | 1084 | 1055 | 1072 | 0 | +0.00(+0.00%) |
May 19, 2023 | 1060 | 1084 | 1055 | 1072 | 0 | +11.40(+1.08%) |
May 18, 2023 | 1060 | 1061 | 1060 | 1060 | 0 | -19.10(-1.77%) |
May 17, 2023 | 1079 | 1080 | 1078 | 1079 | 0 | +10.80(+1.01%) |
May 16, 2023 | 1068 | 1069 | 1067 | 1069 | 0 | -2.00(-0.19%) |
May 15, 2023 | 1070 | 1071 | 1070 | 1071 | 0 | +10.40(+0.98%) |
May 14, 2023 | 1058 | 1062 | 1058 | 1060 | 0 | +2.10(+0.20%) |
May 13, 2023 | 1104 | 1112 | 1058 | 1058 | 0 | +0.00(+0.00%) |
May 12, 2023 | 1104 | 1112 | 1058 | 1058 | 0 | -45.60(-4.13%) |
May 11, 2023 | 1104 | 1104 | 1103 | 1104 | 0 | -21.40(-1.90%) |
May 10, 2023 | 1125 | 1126 | 1125 | 1125 | 0 | +10.60(+0.95%) |
May 09, 2023 | 1115 | 1117 | 1114 | 1114 | 0 | +29.30(+2.70%) |
May 08, 2023 | 1083 | 1086 | 1082 | 1085 | 0 | +16.40(+1.53%) |
May 07, 2023 | 1067 | 1069 | 1065 | 1069 | 0 | +0.10(+0.01%) |
May 06, 2023 | 1054 | 1070 | 1044 | 1069 | 0 | +0.00(+0.00%) |
May 05, 2023 | 1054 | 1070 | 1044 | 1069 | 0 | +14.80(+1.40%) |
May 04, 2023 | 1054 | 1056 | 1054 | 1054 | 0 | -10.40(-0.98%) |
May 03, 2023 | 1068 | 1072 | 1060 | 1064 | 0 | -9.90(-0.92%) |
May 02, 2023 | 1075 | 1076 | 1073 | 1074 | 0 | +8.80(+0.83%) |
May 01, 2023 | 1066 | 1066 | 1064 | 1065 | 0 | -18.60(-1.72%) |
Apr 30, 2023 | 1090 | 1090 | 1084 | 1084 | 0 | -4.50(-0.41%) |
Apr 29, 2023 | 1093 | 1097 | 1076 | 1088 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 1093 | 1097 | 1076 | 1088 | 0 | -3.90(-0.36%) |
Apr 27, 2023 | 1093 | 1094 | 1092 | 1092 | 0 | -10.10(-0.92%) |
Apr 26, 2023 | 1103 | 1104 | 1102 | 1102 | 0 | -3.40(-0.31%) |
Apr 25, 2023 | 1105 | 1106 | 1104 | 1106 | 0 | +5.10(+0.46%) |
Apr 24, 2023 | 1100 | 1102 | 1100 | 1101 | 0 | -35.60(-3.13%) |
Apr 23, 2023 | 1142 | 1142 | 1136 | 1136 | 0 | -4.90(-0.43%) |
Apr 22, 2023 | 1110 | 1149 | 1102 | 1141 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 1110 | 1149 | 1102 | 1141 | 0 | +31.70(+2.86%) |
Apr 20, 2023 | 1110 | 1110 | 1109 | 1110 | 0 | +7.30(+0.66%) |
Apr 19, 2023 | 1104 | 1104 | 1102 | 1102 | 0 | +6.90(+0.63%) |
Apr 18, 2023 | 1094 | 1096 | 1094 | 1095 | 0 | +32.70(+3.08%) |
Apr 17, 2023 | 1062 | 1063 | 1061 | 1063 | 0 | +7.70(+0.73%) |
Apr 16, 2023 | 1058 | 1059 | 1053 | 1055 | 0 | -3.50(-0.33%) |
Apr 15, 2023 | 1062 | 1071 | 1047 | 1058 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 1062 | 1071 | 1047 | 1058 | 0 | -3.70(-0.35%) |
Apr 13, 2023 | 1062 | 1064 | 1062 | 1062 | 0 | +32.50(+3.16%) |
Apr 12, 2023 | 1029 | 1031 | 1028 | 1030 | 0 | +25.10(+2.50%) |
Apr 11, 2023 | 1006 | 1006 | 1004 | 1005 | 0 | +1.10(+0.11%) |
Apr 10, 2023 | 1004 | 1004 | 1003 | 1004 | 0 | -15.80(-1.55%) |
Apr 09, 2023 | 1012 | 1022 | 1010 | 1019 | 0 | +2.30(+0.23%) |
Apr 07, 2023 | 1009 | 1022 | 1004 | 1017 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 1009 | 1022 | 1004 | 1017 | 0 | +6.50(+0.64%) |
Apr 05, 2023 | 1009 | 1011 | 1008 | 1010 | 0 | -18.40(-1.79%) |
Apr 04, 2023 | 1030 | 1030 | 1028 | 1029 | 0 | +29.90(+2.99%) |
Apr 03, 2023 | 998.90 | 1000 | 998.00 | 999.00 | 0 | +3.10(+0.31%) |
Apr 02, 2023 | 1001 | 1001 | 993.20 | 995.90 | 0 | -4.40(-0.44%) |
Apr 01, 2023 | 997.60 | 1005 | 983.00 | 1000 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 997.60 | 1005 | 983.00 | 1000 | 0 | +3.10(+0.31%) |
Mar 30, 2023 | 997.60 | 998.00 | 996.40 | 997.20 | 0 | +22.70(+2.33%) |
Mar 29, 2023 | 977.70 | 977.70 | 974.50 | 974.50 | 0 | +1.60(+0.16%) |
Mar 28, 2023 | 973.60 | 974.40 | 972.30 | 972.90 | 0 | -7.40(-0.75%) |
Mar 27, 2023 | 980.40 | 980.50 | 978.00 | 980.30 | 0 | -3.60(-0.37%) |
Mar 26, 2023 | 986.90 | 986.90 | 982.90 | 983.90 | 0 | -2.40(-0.24%) |
Mar 25, 2023 | 992.50 | 995.30 | 962.20 | 986.30 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 992.50 | 995.30 | 962.20 | 986.30 | 0 | -4.00(-0.40%) |
Mar 23, 2023 | 992.50 | 992.60 | 990.10 | 990.30 | 0 | +0.30(+0.03%) |
Mar 22, 2023 | 991.40 | 991.40 | 987.90 | 990.00 | 0 | +10.30(+1.05%) |
Mar 21, 2023 | 978.00 | 980.10 | 977.30 | 979.70 | 0 | -17.60(-1.76%) |
Mar 20, 2023 | 997.80 | 997.90 | 997.00 | 997.30 | 0 | +18.30(+1.87%) |
Mar 19, 2023 | 984.00 | 985.00 | 978.10 | 979.00 | 0 | -1.90(-0.19%) |
Mar 18, 2023 | 980.50 | 1005 | 966.50 | 980.90 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 980.50 | 1005 | 966.50 | 980.90 | 0 | -0.60(-0.06%) |
Mar 16, 2023 | 980.50 | 981.80 | 980.50 | 981.50 | 0 | +14.40(+1.49%) |
Mar 15, 2023 | 967.70 | 968.40 | 965.90 | 967.10 | 0 | -24.20(-2.44%) |
Mar 14, 2023 | 988.90 | 992.80 | 988.90 | 991.30 | 0 | -13.90(-1.38%) |
Mar 13, 2023 | 1009 | 1010 | 1005 | 1005 | 0 | +31.60(+3.25%) |
Mar 12, 2023 | 965.30 | 976.90 | 965.30 | 973.60 | 0 | +10.40(+1.08%) |
Mar 11, 2023 | 946.10 | 975.80 | 933.00 | 963.20 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 946.10 | 975.80 | 933.00 | 963.20 | 0 | +17.80(+1.88%) |
Mar 09, 2023 | 946.10 | 946.10 | 944.70 | 945.40 | 0 | -3.90(-0.41%) |
Mar 08, 2023 | 949.30 | 0 | +8.70(+0.92%) | |||
Mar 07, 2023 | 940.60 | 0 | +4.30(+0.46%) | |||
Mar 06, 2023 | 936.30 | 0 | -42.30(-4.32%) | |||
Mar 05, 2023 | 978.60 | 0 | -5.30(-0.54%) | |||
Mar 04, 2023 | 964.40 | 986.30 | 964.40 | 983.90 | 0 | +4.50(+0.46%) |
Mar 03, 2023 | 979.40 | 0 | +14.20(+1.47%) | |||
Mar 02, 2023 | 964.40 | 966.20 | 964.40 | 965.20 | 0 | +2.00(+0.21%) |