Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 98.19 | 101.67 | 96.56 | 100.79 | 244,594 | +2.44(+2.48%) |
May 30, 2023 | 100.73 | 101.47 | 98.05 | 98.36 | 213,734 | -2.35(-2.33%) |
May 26, 2023 | 96.65 | 101.08 | 95.32 | 100.70 | 643,114 | +4.83(+5.04%) |
May 25, 2023 | 92.01 | 96.13 | 91.35 | 95.87 | 1,500,618 | +0.64(+0.67%) |
May 24, 2023 | 101.85 | 104.27 | 94.61 | 95.23 | 479,953 | -12.70(-11.77%) |
May 23, 2023 | 108.23 | 110.05 | 106.91 | 107.93 | 35,308 | -0.39(-0.36%) |
May 22, 2023 | 112.97 | 112.97 | 107.71 | 108.31 | 58,357 | -4.05(-3.60%) |
May 19, 2023 | 111.77 | 113.16 | 110.69 | 112.36 | 51,848 | +1.59(+1.43%) |
May 18, 2023 | 110.25 | 111.11 | 108.77 | 110.77 | 51,080 | +0.41(+0.38%) |
May 17, 2023 | 109.81 | 110.92 | 108.57 | 110.36 | 41,701 | +1.13(+1.04%) |
May 16, 2023 | 107.68 | 109.46 | 107.14 | 109.22 | 42,493 | +0.50(+0.46%) |
May 15, 2023 | 108.82 | 109.51 | 107.92 | 108.72 | 90,718 | -0.21(-0.19%) |
May 12, 2023 | 108.71 | 110.69 | 107.18 | 108.93 | 36,964 | -0.60(-0.55%) |
May 11, 2023 | 110.74 | 111.60 | 107.66 | 109.53 | 95,564 | -1.75(-1.57%) |
May 10, 2023 | 109.76 | 111.36 | 108.99 | 111.28 | 48,777 | +3.04(+2.81%) |
May 09, 2023 | 112.21 | 112.29 | 108.04 | 108.24 | 63,505 | -4.10(-3.65%) |
May 08, 2023 | 112.02 | 112.41 | 109.84 | 112.34 | 56,001 | +0.19(+0.17%) |
May 05, 2023 | 108.12 | 112.41 | 108.10 | 112.15 | 67,360 | +5.52(+5.17%) |
May 04, 2023 | 105.66 | 108.12 | 103.61 | 106.64 | 73,312 | +2.07(+1.98%) |
May 03, 2023 | 103.07 | 105.81 | 103.02 | 104.56 | 56,391 | +2.56(+2.51%) |
May 02, 2023 | 104.49 | 104.49 | 101.33 | 102.01 | 45,939 | -2.94(-2.80%) |
May 01, 2023 | 103.92 | 107.48 | 103.92 | 104.94 | 95,435 | +0.30(+0.29%) |
Apr 28, 2023 | 104.07 | 105.13 | 102.72 | 104.64 | 65,155 | +0.04(+0.04%) |
Apr 27, 2023 | 103.20 | 105.17 | 102.99 | 104.60 | 41,950 | +1.31(+1.27%) |
Apr 26, 2023 | 101.96 | 104.22 | 100.72 | 103.29 | 47,139 | +0.09(+0.09%) |
Apr 25, 2023 | 103.90 | 104.84 | 101.77 | 103.20 | 46,753 | -1.39(-1.33%) |
Apr 24, 2023 | 103.51 | 104.65 | 103.36 | 104.59 | 44,094 | +1.13(+1.09%) |
Apr 21, 2023 | 102.16 | 103.92 | 101.06 | 103.46 | 62,552 | +2.09(+2.07%) |
Apr 20, 2023 | 100.60 | 101.50 | 100.09 | 101.37 | 39,472 | +0.46(+0.46%) |
Apr 19, 2023 | 100.71 | 101.47 | 99.81 | 100.91 | 40,059 | +0.14(+0.14%) |
Apr 18, 2023 | 102.08 | 102.29 | 99.64 | 100.77 | 45,302 | -0.79(-0.77%) |
Apr 17, 2023 | 103.66 | 103.72 | 100.11 | 101.55 | 36,548 | -1.79(-1.73%) |
Apr 14, 2023 | 102.47 | 103.37 | 101.75 | 103.34 | 41,727 | +1.09(+1.07%) |
Apr 13, 2023 | 101.38 | 102.57 | 100.83 | 102.25 | 34,654 | +0.73(+0.72%) |
Apr 12, 2023 | 101.15 | 102.31 | 99.63 | 101.52 | 56,490 | +1.25(+1.24%) |
Apr 11, 2023 | 99.43 | 100.80 | 98.96 | 100.28 | 55,805 | +1.19(+1.20%) |
Apr 10, 2023 | 98.61 | 99.69 | 97.11 | 99.09 | 79,548 | +0.25(+0.25%) |
Apr 06, 2023 | 97.81 | 98.84 | 96.90 | 98.84 | 67,874 | +1.47(+1.51%) |
Apr 05, 2023 | 95.66 | 97.37 | 94.70 | 97.37 | 54,565 | +1.36(+1.41%) |
Apr 04, 2023 | 96.97 | 97.49 | 95.58 | 96.01 | 56,852 | -0.42(-0.44%) |
Apr 03, 2023 | 96.23 | 97.47 | 94.97 | 96.43 | 65,676 | +0.20(+0.20%) |
Mar 31, 2023 | 94.52 | 96.35 | 94.52 | 96.24 | 61,143 | +2.24(+2.38%) |
Mar 30, 2023 | 95.29 | 95.69 | 93.08 | 94.00 | 55,317 | -0.40(-0.43%) |
Mar 29, 2023 | 96.47 | 96.47 | 93.06 | 94.40 | 88,267 | -1.28(-1.34%) |
Mar 28, 2023 | 94.01 | 95.81 | 93.38 | 95.68 | 91,163 | +1.08(+1.14%) |
Mar 27, 2023 | 93.34 | 95.07 | 92.69 | 94.59 | 64,139 | +2.70(+2.94%) |
Mar 24, 2023 | 89.91 | 92.25 | 89.08 | 91.89 | 52,597 | +1.50(+1.66%) |
Mar 23, 2023 | 91.88 | 92.44 | 89.56 | 90.39 | 79,135 | -1.21(-1.32%) |
Mar 22, 2023 | 93.88 | 94.52 | 91.60 | 91.60 | 109,680 | -2.47(-2.62%) |
Mar 21, 2023 | 95.50 | 96.18 | 92.90 | 94.06 | 86,702 | +0.17(+0.18%) |
Mar 20, 2023 | 91.55 | 94.65 | 91.49 | 93.90 | 86,118 | +2.50(+2.73%) |
Mar 17, 2023 | 94.51 | 94.51 | 91.11 | 91.40 | 298,328 | -3.29(-3.48%) |
Mar 16, 2023 | 91.03 | 95.93 | 90.95 | 94.69 | 89,781 | +2.51(+2.72%) |
Mar 15, 2023 | 90.88 | 92.40 | 89.98 | 92.19 | 94,362 | -0.61(-0.66%) |
Mar 14, 2023 | 96.21 | 96.26 | 91.79 | 92.80 | 139,338 | -1.44(-1.52%) |
Mar 13, 2023 | 91.75 | 96.06 | 90.80 | 94.23 | 90,347 | +1.29(+1.39%) |
Mar 10, 2023 | 92.96 | 93.31 | 91.19 | 92.94 | 79,249 | -0.44(-0.47%) |
Mar 09, 2023 | 94.22 | 94.96 | 92.81 | 93.39 | 82,529 | -0.53(-0.57%) |
Mar 08, 2023 | 94.23 | 95.02 | 92.68 | 93.92 | 77,659 | -0.03(-0.03%) |
Mar 07, 2023 | 93.59 | 94.39 | 92.74 | 93.95 | 89,500 | +0.20(+0.21%) |
Mar 06, 2023 | 100.95 | 100.95 | 93.72 | 93.75 | 156,356 | -6.94(-6.89%) |
Mar 03, 2023 | 99.44 | 100.89 | 98.53 | 100.69 | 71,191 | +1.80(+1.82%) |
Mar 02, 2023 | 99.08 | 99.74 | 98.04 | 98.89 | 100,425 | -0.81(-0.81%) |