Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 100.22 | 101.83 | 99.74 | 100.70 | 2,674,355 | -1.42(-1.39%) |
May 30, 2023 | 104.40 | 104.58 | 101.11 | 102.13 | 1,880,327 | -0.08(-0.08%) |
May 26, 2023 | 97.11 | 102.86 | 97.11 | 102.20 | 2,837,450 | +5.54(+5.73%) |
May 25, 2023 | 95.19 | 97.04 | 93.69 | 96.67 | 2,438,816 | +1.15(+1.20%) |
May 24, 2023 | 96.04 | 96.80 | 94.69 | 95.52 | 1,398,507 | -1.97(-2.02%) |
May 23, 2023 | 97.20 | 99.03 | 97.20 | 97.49 | 1,711,855 | -1.61(-1.63%) |
May 22, 2023 | 97.38 | 99.58 | 97.31 | 99.10 | 1,074,375 | +0.81(+0.83%) |
May 19, 2023 | 98.64 | 98.76 | 97.65 | 98.29 | 1,155,575 | -0.44(-0.44%) |
May 18, 2023 | 96.36 | 99.13 | 96.00 | 98.73 | 1,817,240 | +2.92(+3.05%) |
May 17, 2023 | 94.25 | 96.05 | 93.45 | 95.81 | 2,037,143 | +2.57(+2.76%) |
May 16, 2023 | 95.74 | 96.54 | 93.17 | 93.24 | 1,635,762 | -3.01(-3.13%) |
May 15, 2023 | 94.08 | 96.25 | 93.63 | 96.25 | 1,919,794 | +2.33(+2.48%) |
May 12, 2023 | 94.30 | 94.33 | 92.91 | 93.92 | 1,349,574 | +0.22(+0.24%) |
May 11, 2023 | 95.05 | 95.05 | 92.72 | 93.70 | 3,026,969 | -1.60(-1.67%) |
May 10, 2023 | 96.67 | 97.93 | 94.66 | 95.29 | 2,626,251 | -1.22(-1.26%) |
May 09, 2023 | 89.03 | 97.56 | 89.02 | 96.51 | 11,979,199 | -5.24(-5.15%) |
May 08, 2023 | 100.83 | 102.02 | 100.02 | 101.75 | 2,916,417 | +1.08(+1.07%) |
May 05, 2023 | 99.91 | 101.11 | 98.82 | 100.67 | 1,694,216 | +1.91(+1.94%) |
May 04, 2023 | 100.98 | 101.31 | 97.97 | 98.76 | 3,045,895 | -2.98(-2.93%) |
May 03, 2023 | 102.16 | 104.24 | 102.16 | 101.73 | 2,075,677 | -0.17(-0.17%) |
May 02, 2023 | 102.49 | 103.41 | 101.07 | 101.91 | 1,698,653 | -0.16(-0.16%) |
May 01, 2023 | 102.31 | 102.74 | 101.52 | 102.07 | 1,289,586 | -0.32(-0.31%) |
Apr 28, 2023 | 100.64 | 102.55 | 100.30 | 102.39 | 1,677,532 | +1.92(+1.92%) |
Apr 27, 2023 | 99.26 | 101.14 | 97.21 | 100.47 | 2,348,731 | +1.07(+1.08%) |
Apr 26, 2023 | 98.79 | 99.99 | 98.02 | 99.39 | 2,289,207 | +1.08(+1.10%) |
Apr 25, 2023 | 101.90 | 101.95 | 98.22 | 98.31 | 1,921,922 | -4.36(-4.25%) |
Apr 24, 2023 | 103.45 | 103.49 | 101.74 | 102.67 | 1,589,017 | -0.51(-0.50%) |
Apr 21, 2023 | 104.25 | 104.29 | 102.62 | 103.18 | 1,547,122 | -1.69(-1.61%) |
Apr 20, 2023 | 105.44 | 106.97 | 104.18 | 104.88 | 1,722,446 | -0.76(-0.72%) |
Apr 19, 2023 | 106.28 | 106.29 | 104.85 | 105.64 | 1,797,458 | -1.53(-1.43%) |
Apr 18, 2023 | 107.28 | 107.69 | 105.83 | 107.17 | 1,627,975 | +0.23(+0.22%) |
Apr 17, 2023 | 105.66 | 107.65 | 105.58 | 106.94 | 1,358,109 | +0.50(+0.47%) |
Apr 14, 2023 | 105.22 | 106.99 | 105.18 | 106.43 | 2,082,133 | +1.32(+1.25%) |
Apr 13, 2023 | 104.13 | 105.68 | 103.09 | 105.12 | 1,920,979 | +0.77(+0.74%) |
Apr 12, 2023 | 107.44 | 107.44 | 103.99 | 104.34 | 1,602,678 | -2.44(-2.28%) |
Apr 11, 2023 | 108.53 | 108.68 | 106.48 | 106.78 | 1,335,890 | -1.30(-1.21%) |
Apr 10, 2023 | 106.36 | 108.53 | 106.36 | 108.09 | 1,759,413 | +0.42(+0.39%) |
Apr 06, 2023 | 107.63 | 108.66 | 106.95 | 107.66 | 1,292,380 | -1.09(-1.01%) |
Apr 05, 2023 | 109.26 | 109.45 | 107.12 | 108.75 | 1,721,111 | -1.52(-1.38%) |
Apr 04, 2023 | 113.75 | 113.83 | 109.58 | 110.27 | 1,550,779 | -3.23(-2.84%) |
Apr 03, 2023 | 113.79 | 113.79 | 111.94 | 113.50 | 1,104,623 | -0.57(-0.50%) |
Mar 31, 2023 | 112.64 | 114.17 | 112.44 | 114.07 | 1,377,434 | +0.64(+0.56%) |
Mar 30, 2023 | 113.89 | 114.49 | 112.86 | 113.43 | 1,168,161 | +0.81(+0.72%) |
Mar 29, 2023 | 111.19 | 113.60 | 110.71 | 112.62 | 1,554,402 | +3.07(+2.81%) |
Mar 28, 2023 | 109.03 | 109.61 | 107.63 | 109.55 | 1,288,725 | +0.18(+0.17%) |
Mar 27, 2023 | 111.64 | 111.97 | 108.97 | 109.36 | 1,246,589 | -1.77(-1.59%) |
Mar 24, 2023 | 111.22 | 111.76 | 109.65 | 111.13 | 1,760,940 | -1.37(-1.22%) |
Mar 23, 2023 | 112.12 | 114.05 | 110.75 | 112.50 | 1,624,610 | +1.97(+1.78%) |
Mar 22, 2023 | 112.38 | 114.16 | 110.40 | 110.53 | 1,952,740 | -2.35(-2.08%) |
Mar 21, 2023 | 112.16 | 113.85 | 111.13 | 112.88 | 1,508,452 | +1.57(+1.41%) |
Mar 20, 2023 | 110.54 | 111.95 | 110.09 | 111.32 | 1,372,421 | +1.03(+0.93%) |
Mar 17, 2023 | 112.36 | 112.78 | 109.40 | 110.29 | 2,573,734 | -1.61(-1.43%) |
Mar 16, 2023 | 109.09 | 112.25 | 107.86 | 111.90 | 1,847,125 | +3.90(+3.61%) |
Mar 15, 2023 | 107.36 | 108.64 | 106.30 | 108.00 | 1,935,916 | -1.48(-1.35%) |
Mar 14, 2023 | 109.67 | 110.54 | 107.69 | 109.48 | 2,123,848 | +1.89(+1.76%) |
Mar 13, 2023 | 106.04 | 108.74 | 105.00 | 107.58 | 1,868,456 | -0.02(-0.02%) |
Mar 10, 2023 | 110.48 | 110.60 | 106.82 | 107.60 | 2,065,319 | -2.01(-1.83%) |
Mar 09, 2023 | 110.82 | 112.46 | 108.92 | 109.61 | 2,115,871 | -1.30(-1.18%) |
Mar 08, 2023 | 108.70 | 111.40 | 108.59 | 110.92 | 1,824,595 | +2.59(+2.39%) |
Mar 07, 2023 | 109.23 | 109.71 | 108.01 | 108.33 | 1,569,944 | -0.71(-0.65%) |
Mar 06, 2023 | 110.65 | 111.43 | 108.63 | 109.03 | 1,642,737 | -0.97(-0.88%) |
Mar 03, 2023 | 108.00 | 110.23 | 107.25 | 110.00 | 1,404,597 | +1.92(+1.77%) |
Mar 02, 2023 | 106.57 | 108.69 | 105.55 | 108.09 | 1,064,927 | -0.05(-0.05%) |