Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 92.96 | 93.35 | 89.77 | 91.31 | 1,109,573 | -1.57(-1.69%) |
May 30, 2023 | 92.99 | 93.61 | 91.72 | 92.88 | 843,049 | +1.09(+1.19%) |
May 26, 2023 | 88.50 | 92.03 | 88.03 | 91.79 | 909,613 | +3.35(+3.79%) |
May 25, 2023 | 90.70 | 91.88 | 88.31 | 88.44 | 852,010 | -1.69(-1.88%) |
May 24, 2023 | 90.84 | 91.09 | 87.94 | 90.13 | 822,447 | -0.58(-0.64%) |
May 23, 2023 | 89.92 | 91.89 | 88.77 | 90.71 | 1,209,089 | +0.14(+0.15%) |
May 22, 2023 | 88.06 | 90.95 | 87.97 | 90.57 | 1,014,402 | +2.12(+2.40%) |
May 19, 2023 | 90.61 | 90.61 | 87.45 | 88.45 | 1,345,579 | -2.63(-2.89%) |
May 18, 2023 | 91.41 | 91.67 | 90.11 | 91.08 | 963,782 | -0.29(-0.32%) |
May 17, 2023 | 89.24 | 91.60 | 88.58 | 91.37 | 1,329,325 | +2.30(+2.58%) |
May 16, 2023 | 89.87 | 90.65 | 87.86 | 89.07 | 2,181,930 | -3.21(-3.48%) |
May 15, 2023 | 92.12 | 92.73 | 91.32 | 92.28 | 942,953 | -0.29(-0.31%) |
May 12, 2023 | 93.28 | 93.97 | 91.89 | 92.57 | 1,196,832 | -0.59(-0.63%) |
May 11, 2023 | 93.61 | 93.83 | 91.92 | 93.16 | 846,507 | +0.51(+0.55%) |
May 10, 2023 | 92.36 | 93.20 | 90.73 | 92.65 | 1,219,583 | +0.92(+1.00%) |
May 09, 2023 | 92.00 | 92.82 | 90.84 | 91.73 | 1,345,997 | -0.32(-0.35%) |
May 08, 2023 | 92.30 | 93.00 | 90.59 | 92.05 | 1,380,054 | -0.39(-0.42%) |
May 05, 2023 | 91.05 | 94.10 | 87.62 | 92.44 | 4,863,544 | -4.88(-5.01%) |
May 04, 2023 | 97.50 | 100.13 | 96.56 | 97.32 | 1,658,151 | -0.23(-0.24%) |
May 03, 2023 | 99.50 | 101.31 | 97.32 | 97.55 | 1,591,613 | -1.92(-1.93%) |
May 02, 2023 | 99.60 | 100.30 | 97.65 | 99.47 | 839,661 | -0.19(-0.19%) |
May 01, 2023 | 98.84 | 99.79 | 98.37 | 99.66 | 1,004,210 | +0.32(+0.32%) |
Apr 28, 2023 | 97.00 | 99.70 | 96.68 | 99.34 | 841,507 | +2.94(+3.05%) |
Apr 27, 2023 | 94.48 | 96.49 | 94.11 | 96.40 | 2,189,448 | +2.55(+2.72%) |
Apr 26, 2023 | 98.09 | 98.53 | 93.35 | 93.85 | 2,073,216 | -3.28(-3.38%) |
Apr 25, 2023 | 99.07 | 99.62 | 97.08 | 97.13 | 1,233,890 | -1.77(-1.79%) |
Apr 24, 2023 | 98.85 | 99.44 | 97.92 | 98.90 | 816,727 | +0.51(+0.52%) |
Apr 21, 2023 | 99.22 | 99.56 | 97.18 | 98.39 | 1,120,761 | -0.52(-0.53%) |
Apr 20, 2023 | 98.30 | 100.15 | 98.21 | 98.91 | 980,923 | -0.43(-0.43%) |
Apr 19, 2023 | 99.52 | 99.67 | 98.18 | 99.34 | 970,831 | -1.14(-1.13%) |
Apr 18, 2023 | 99.24 | 101.39 | 98.66 | 100.48 | 2,848,500 | +2.47(+2.52%) |
Apr 17, 2023 | 98.46 | 98.79 | 97.17 | 98.01 | 1,186,001 | -0.40(-0.41%) |
Apr 14, 2023 | 98.26 | 99.77 | 97.93 | 98.41 | 815,141 | +0.19(+0.19%) |
Apr 13, 2023 | 96.95 | 98.97 | 96.25 | 98.22 | 978,593 | +1.81(+1.88%) |
Apr 12, 2023 | 99.55 | 100.00 | 96.11 | 96.41 | 997,154 | -2.29(-2.32%) |
Apr 11, 2023 | 98.55 | 99.20 | 97.29 | 98.70 | 1,023,521 | +0.96(+0.98%) |
Apr 10, 2023 | 91.78 | 98.37 | 91.63 | 97.74 | 1,503,590 | +5.36(+5.80%) |
Apr 06, 2023 | 92.58 | 92.79 | 90.44 | 92.38 | 1,570,382 | -0.94(-1.01%) |
Apr 05, 2023 | 97.16 | 97.57 | 92.70 | 93.32 | 1,604,850 | -4.83(-4.92%) |
Apr 04, 2023 | 99.37 | 99.37 | 97.59 | 98.15 | 1,138,758 | -0.48(-0.49%) |
Apr 03, 2023 | 97.62 | 98.73 | 96.35 | 98.63 | 1,154,741 | +0.41(+0.42%) |
Mar 31, 2023 | 95.30 | 98.43 | 94.92 | 98.22 | 1,245,805 | +3.52(+3.72%) |
Mar 30, 2023 | 95.44 | 96.06 | 94.24 | 94.70 | 1,476,825 | +0.25(+0.26%) |
Mar 29, 2023 | 94.21 | 94.55 | 92.78 | 94.45 | 790,747 | +1.04(+1.11%) |
Mar 28, 2023 | 91.95 | 93.72 | 91.56 | 93.41 | 1,037,822 | +1.02(+1.10%) |
Mar 27, 2023 | 93.41 | 93.82 | 90.15 | 92.39 | 971,474 | -0.70(-0.75%) |
Mar 24, 2023 | 91.00 | 93.37 | 90.55 | 93.09 | 871,542 | +1.17(+1.27%) |
Mar 23, 2023 | 93.20 | 93.62 | 90.31 | 91.92 | 1,169,277 | -0.38(-0.41%) |
Mar 22, 2023 | 93.98 | 95.24 | 92.21 | 92.30 | 958,933 | -1.46(-1.56%) |
Mar 21, 2023 | 93.49 | 96.12 | 93.49 | 93.76 | 1,429,402 | +1.33(+1.44%) |
Mar 20, 2023 | 91.82 | 94.09 | 91.41 | 92.43 | 1,384,565 | +0.91(+0.99%) |
Mar 17, 2023 | 90.72 | 91.94 | 89.46 | 91.52 | 1,789,359 | +0.94(+1.04%) |
Mar 16, 2023 | 88.23 | 91.13 | 88.16 | 90.58 | 1,364,437 | +1.83(+2.06%) |
Mar 15, 2023 | 87.28 | 89.42 | 86.67 | 88.75 | 965,624 | -0.23(-0.26%) |
Mar 14, 2023 | 90.48 | 91.14 | 87.62 | 88.98 | 1,705,722 | +0.13(+0.15%) |
Mar 13, 2023 | 85.41 | 89.74 | 85.08 | 88.85 | 2,261,414 | +2.10(+2.42%) |
Mar 10, 2023 | 85.85 | 88.25 | 83.99 | 86.75 | 2,312,910 | +1.02(+1.19%) |
Mar 09, 2023 | 88.57 | 90.07 | 85.51 | 85.73 | 1,195,418 | -3.05(-3.44%) |
Mar 08, 2023 | 88.11 | 89.08 | 87.26 | 88.78 | 1,965,179 | +0.95(+1.08%) |
Mar 07, 2023 | 89.67 | 90.54 | 87.78 | 87.83 | 1,041,487 | -1.85(-2.06%) |
Mar 06, 2023 | 91.54 | 92.51 | 89.09 | 89.68 | 901,530 | -1.60(-1.75%) |
Mar 03, 2023 | 89.16 | 91.50 | 88.46 | 91.28 | 927,969 | +2.89(+3.27%) |
Mar 02, 2023 | 86.72 | 89.02 | 86.13 | 88.39 | 884,290 | -0.08(-0.09%) |