Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 98.26 | 99.41 | 98.15 | 99.23 | 24,686,816 | +0.86(+0.87%) |
May 30, 2023 | 97.69 | 98.50 | 97.55 | 98.37 | 23,999,662 | +0.97(+1.00%) |
May 26, 2023 | 96.46 | 97.48 | 96.35 | 97.40 | 17,677,188 | +0.78(+0.81%) |
May 25, 2023 | 97.02 | 97.12 | 96.38 | 96.62 | 23,385,144 | -0.24(-0.25%) |
May 24, 2023 | 97.58 | 97.66 | 96.86 | 96.86 | 19,163,436 | -0.48(-0.49%) |
May 23, 2023 | 96.76 | 97.55 | 96.61 | 97.34 | 22,573,870 | +0.28(+0.29%) |
May 22, 2023 | 97.55 | 97.99 | 96.99 | 97.06 | 20,891,200 | -0.35(-0.36%) |
May 19, 2023 | 97.56 | 98.14 | 97.24 | 97.41 | 30,139,272 | -0.69(-0.71%) |
May 18, 2023 | 98.47 | 98.52 | 98.03 | 98.10 | 26,523,710 | -0.73(-0.74%) |
May 17, 2023 | 99.31 | 99.39 | 98.61 | 98.83 | 22,148,924 | -0.29(-0.29%) |
May 16, 2023 | 98.66 | 99.14 | 98.38 | 99.12 | 30,299,458 | -0.30(-0.30%) |
May 15, 2023 | 99.61 | 99.69 | 99.35 | 99.42 | 20,833,130 | -1.04(-1.04%) |
May 12, 2023 | 101.21 | 101.40 | 100.44 | 100.46 | 14,783,100 | -0.85(-0.84%) |
May 11, 2023 | 101.44 | 101.66 | 100.89 | 101.31 | 19,870,980 | +1.06(+1.06%) |
May 10, 2023 | 99.88 | 100.43 | 99.85 | 100.25 | 23,751,596 | +0.96(+0.97%) |
May 09, 2023 | 99.72 | 99.85 | 99.24 | 99.28 | 19,906,704 | -0.36(-0.36%) |
May 08, 2023 | 99.73 | 100.08 | 99.54 | 99.64 | 21,364,172 | -1.42(-1.40%) |
May 05, 2023 | 100.54 | 101.07 | 100.30 | 101.06 | 15,669,001 | -0.34(-0.33%) |
May 04, 2023 | 101.38 | 102.56 | 101.31 | 101.39 | 26,062,132 | -1.01(-0.99%) |
May 03, 2023 | 102.13 | 102.70 | 101.43 | 102.41 | 24,550,642 | +0.57(+0.56%) |
May 02, 2023 | 100.20 | 101.84 | 100.09 | 101.84 | 31,195,530 | +2.48(+2.49%) |
May 01, 2023 | 101.42 | 101.57 | 99.08 | 99.36 | 33,710,372 | -2.95(-2.88%) |
Apr 28, 2023 | 102.07 | 102.60 | 101.73 | 102.31 | 28,359,152 | +1.62(+1.61%) |
Apr 27, 2023 | 101.10 | 101.17 | 100.53 | 100.69 | 21,418,286 | -1.01(-0.99%) |
Apr 26, 2023 | 102.63 | 103.06 | 101.55 | 101.70 | 20,400,698 | -1.09(-1.07%) |
Apr 25, 2023 | 102.19 | 102.96 | 102.14 | 102.79 | 22,785,162 | +1.49(+1.47%) |
Apr 24, 2023 | 100.87 | 101.38 | 100.75 | 101.30 | 17,722,502 | +0.97(+0.97%) |
Apr 21, 2023 | 101.20 | 101.35 | 100.21 | 100.33 | 15,862,820 | -0.57(-0.56%) |
Apr 20, 2023 | 100.75 | 101.18 | 100.67 | 100.90 | 17,114,260 | +0.86(+0.85%) |
Apr 19, 2023 | 99.86 | 100.18 | 99.44 | 100.04 | 16,745,673 | -0.10(-0.10%) |
Apr 18, 2023 | 99.77 | 100.51 | 99.76 | 100.14 | 16,566,242 | +0.36(+0.36%) |
Apr 17, 2023 | 100.35 | 100.52 | 99.67 | 99.78 | 20,318,096 | -1.20(-1.19%) |
Apr 14, 2023 | 101.28 | 101.44 | 100.69 | 100.99 | 20,604,816 | -0.93(-0.91%) |
Apr 13, 2023 | 102.88 | 103.21 | 101.75 | 101.92 | 22,972,044 | -0.81(-0.79%) |
Apr 12, 2023 | 102.88 | 102.99 | 101.75 | 102.72 | 21,394,902 | -0.11(-0.10%) |
Apr 11, 2023 | 102.88 | 102.92 | 102.36 | 102.83 | 14,537,652 | +0.21(+0.21%) |
Apr 10, 2023 | 103.45 | 103.56 | 102.41 | 102.62 | 20,687,502 | -1.68(-1.61%) |
Apr 06, 2023 | 104.20 | 104.63 | 104.17 | 104.30 | 17,114,146 | +0.27(+0.26%) |
Apr 05, 2023 | 103.57 | 104.15 | 103.22 | 104.03 | 23,980,228 | +1.08(+1.05%) |
Apr 04, 2023 | 101.66 | 103.60 | 101.63 | 102.96 | 18,780,706 | +0.51(+0.50%) |
Apr 03, 2023 | 101.75 | 102.92 | 101.58 | 102.45 | 18,969,148 | +0.48(+0.47%) |
Mar 31, 2023 | 100.99 | 102.15 | 100.73 | 101.97 | 26,493,300 | +1.50(+1.50%) |
Mar 30, 2023 | 100.14 | 100.70 | 99.95 | 100.46 | 14,930,831 | +0.46(+0.46%) |
Mar 29, 2023 | 99.41 | 100.13 | 99.31 | 100.00 | 17,528,944 | -0.20(-0.20%) |
Mar 28, 2023 | 99.93 | 100.35 | 99.71 | 100.20 | 18,559,108 | +0.18(+0.18%) |
Mar 27, 2023 | 100.70 | 101.38 | 100.01 | 100.02 | 23,181,318 | -2.41(-2.35%) |
Mar 24, 2023 | 102.66 | 102.98 | 101.86 | 102.43 | 24,679,138 | +0.43(+0.42%) |
Mar 23, 2023 | 101.00 | 102.14 | 100.48 | 102.00 | 26,564,774 | +0.00(+0.00%) |
Mar 22, 2023 | 100.33 | 102.04 | 100.12 | 102.00 | 27,514,528 | +1.34(+1.33%) |
Mar 21, 2023 | 100.73 | 101.06 | 100.21 | 100.65 | 19,741,724 | -0.87(-0.86%) |
Mar 20, 2023 | 102.46 | 102.53 | 101.34 | 101.53 | 25,287,826 | -0.90(-0.88%) |
Mar 17, 2023 | 102.24 | 103.27 | 102.05 | 102.43 | 39,775,492 | +1.51(+1.50%) |
Mar 16, 2023 | 102.94 | 103.56 | 100.69 | 100.91 | 44,955,392 | -0.80(-0.78%) |
Mar 15, 2023 | 102.36 | 103.25 | 100.98 | 101.71 | 47,108,188 | +1.93(+1.93%) |
Mar 14, 2023 | 100.79 | 101.24 | 99.46 | 99.78 | 40,071,288 | -1.67(-1.64%) |
Mar 13, 2023 | 103.72 | 104.58 | 100.69 | 101.45 | 53,914,188 | +0.23(+0.23%) |
Mar 10, 2023 | 99.72 | 101.32 | 99.70 | 101.22 | 45,818,004 | +3.37(+3.45%) |
Mar 09, 2023 | 97.35 | 98.28 | 97.14 | 97.85 | 22,445,884 | +0.24(+0.25%) |
Mar 08, 2023 | 98.16 | 98.71 | 97.22 | 97.61 | 21,103,216 | +0.10(+0.10%) |
Mar 07, 2023 | 97.26 | 98.13 | 96.70 | 97.51 | 24,082,562 | +0.59(+0.61%) |
Mar 06, 2023 | 97.99 | 98.10 | 96.81 | 96.92 | 17,339,918 | -0.76(-0.78%) |
Mar 03, 2023 | 96.75 | 97.68 | 96.41 | 97.67 | 32,229,422 | +2.31(+2.42%) |
Mar 02, 2023 | 94.96 | 95.52 | 94.79 | 95.36 | 24,789,778 | -0.85(-0.89%) |