Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 99.48 | 100.24 | 98.39 | 99.97 | 7,206,625 | +0.28(+0.29%) |
May 30, 2023 | 100.22 | 100.48 | 99.55 | 99.69 | 5,273,572 | -1.14(-1.13%) |
May 26, 2023 | 100.12 | 101.39 | 100.00 | 100.83 | 5,011,388 | +0.72(+0.72%) |
May 25, 2023 | 101.22 | 101.47 | 99.33 | 100.11 | 6,872,274 | -1.86(-1.83%) |
May 24, 2023 | 103.55 | 103.55 | 101.92 | 101.97 | 4,598,694 | -1.67(-1.61%) |
May 23, 2023 | 105.17 | 105.34 | 103.42 | 103.64 | 4,425,770 | -2.46(-2.32%) |
May 22, 2023 | 106.52 | 107.15 | 105.92 | 106.10 | 2,866,595 | -0.67(-0.62%) |
May 19, 2023 | 106.81 | 107.79 | 106.25 | 106.77 | 4,578,683 | +0.45(+0.42%) |
May 18, 2023 | 106.57 | 106.68 | 105.73 | 106.31 | 3,552,165 | -0.34(-0.32%) |
May 17, 2023 | 107.59 | 107.80 | 105.83 | 106.66 | 3,878,030 | -0.56(-0.52%) |
May 16, 2023 | 107.36 | 108.26 | 107.09 | 107.22 | 3,462,703 | -0.44(-0.41%) |
May 15, 2023 | 108.44 | 108.78 | 107.36 | 107.66 | 3,081,183 | -0.64(-0.59%) |
May 12, 2023 | 107.58 | 108.35 | 107.30 | 108.29 | 3,392,578 | +0.43(+0.40%) |
May 11, 2023 | 107.87 | 108.28 | 107.09 | 107.86 | 3,958,070 | -0.63(-0.58%) |
May 10, 2023 | 108.70 | 108.77 | 107.45 | 108.49 | 3,192,534 | +0.43(+0.40%) |
May 09, 2023 | 107.94 | 108.82 | 107.12 | 108.06 | 3,340,708 | -0.64(-0.59%) |
May 08, 2023 | 108.27 | 109.37 | 108.10 | 108.70 | 2,495,054 | -0.35(-0.32%) |
May 05, 2023 | 109.16 | 109.53 | 108.84 | 109.05 | 4,106,650 | +0.39(+0.36%) |
May 04, 2023 | 109.23 | 109.28 | 108.36 | 108.66 | 4,153,296 | -0.88(-0.81%) |
May 03, 2023 | 109.59 | 110.71 | 109.22 | 109.54 | 5,715,610 | +0.25(+0.23%) |
May 02, 2023 | 108.85 | 109.72 | 108.24 | 109.28 | 5,099,506 | +0.38(+0.35%) |
May 01, 2023 | 108.27 | 109.35 | 107.75 | 108.90 | 3,798,378 | +0.63(+0.58%) |
Apr 28, 2023 | 107.27 | 108.65 | 107.20 | 108.28 | 4,934,012 | +0.95(+0.89%) |
Apr 27, 2023 | 106.55 | 107.36 | 105.53 | 107.32 | 4,343,535 | +0.73(+0.69%) |
Apr 26, 2023 | 107.15 | 107.25 | 106.12 | 106.59 | 4,566,614 | -1.20(-1.11%) |
Apr 25, 2023 | 108.20 | 108.33 | 107.49 | 107.78 | 5,751,001 | -0.42(-0.39%) |
Apr 24, 2023 | 109.53 | 109.53 | 107.95 | 108.21 | 5,450,192 | -1.23(-1.13%) |
Apr 21, 2023 | 108.68 | 109.89 | 108.68 | 109.44 | 6,428,924 | +1.28(+1.19%) |
Apr 20, 2023 | 110.02 | 110.06 | 107.83 | 108.16 | 7,563,463 | -1.90(-1.73%) |
Apr 19, 2023 | 106.34 | 110.46 | 106.00 | 110.06 | 12,680,737 | +7.98(+7.82%) |
Apr 18, 2023 | 103.34 | 103.60 | 101.86 | 102.08 | 6,684,443 | -0.36(-0.35%) |
Apr 17, 2023 | 101.93 | 102.77 | 101.93 | 102.44 | 4,903,804 | +0.55(+0.54%) |
Apr 14, 2023 | 101.55 | 102.28 | 101.40 | 101.89 | 5,146,030 | +0.34(+0.34%) |
Apr 13, 2023 | 100.71 | 101.65 | 99.78 | 101.55 | 4,875,654 | +1.53(+1.53%) |
Apr 12, 2023 | 100.83 | 101.27 | 99.78 | 100.02 | 4,676,424 | -0.71(-0.71%) |
Apr 11, 2023 | 101.62 | 102.11 | 100.54 | 100.73 | 4,776,200 | -0.40(-0.40%) |
Apr 10, 2023 | 101.84 | 102.31 | 100.51 | 101.13 | 5,024,635 | -1.20(-1.17%) |
Apr 06, 2023 | 101.90 | 102.94 | 101.60 | 102.33 | 5,193,571 | +0.70(+0.69%) |
Apr 05, 2023 | 100.09 | 101.71 | 99.96 | 101.63 | 7,483,478 | +1.38(+1.37%) |
Apr 04, 2023 | 99.38 | 100.78 | 99.31 | 100.26 | 8,181,442 | +1.18(+1.19%) |
Apr 03, 2023 | 98.31 | 99.14 | 97.56 | 99.08 | 5,570,380 | +0.32(+0.33%) |
Mar 31, 2023 | 97.45 | 98.90 | 97.26 | 98.75 | 6,605,905 | +2.13(+2.20%) |
Mar 30, 2023 | 96.92 | 97.02 | 96.07 | 96.63 | 5,331,213 | +0.45(+0.47%) |
Mar 29, 2023 | 95.58 | 96.30 | 94.84 | 96.18 | 6,952,244 | +1.47(+1.55%) |
Mar 28, 2023 | 95.67 | 95.81 | 94.22 | 94.71 | 4,937,630 | -1.32(-1.37%) |
Mar 27, 2023 | 96.55 | 97.02 | 95.84 | 96.02 | 4,745,783 | +0.40(+0.42%) |
Mar 24, 2023 | 94.64 | 95.65 | 94.41 | 95.62 | 5,402,917 | +0.98(+1.04%) |
Mar 23, 2023 | 94.50 | 95.39 | 94.05 | 94.64 | 4,639,867 | +0.18(+0.19%) |
Mar 22, 2023 | 96.17 | 96.85 | 94.44 | 94.46 | 3,698,272 | -1.43(-1.49%) |
Mar 21, 2023 | 95.74 | 95.97 | 94.88 | 95.90 | 4,588,663 | +0.45(+0.47%) |
Mar 20, 2023 | 94.85 | 95.77 | 94.77 | 95.45 | 6,229,914 | +0.84(+0.89%) |
Mar 17, 2023 | 96.56 | 96.75 | 94.12 | 94.61 | 11,123,561 | -1.97(-2.04%) |
Mar 16, 2023 | 94.66 | 96.82 | 94.60 | 96.58 | 5,423,652 | +1.20(+1.26%) |
Mar 15, 2023 | 95.09 | 95.52 | 94.31 | 95.38 | 5,857,190 | -0.73(-0.76%) |
Mar 14, 2023 | 96.82 | 97.04 | 94.93 | 96.11 | 5,223,177 | +0.35(+0.37%) |
Mar 13, 2023 | 94.21 | 96.75 | 94.00 | 95.76 | 6,719,433 | +1.20(+1.27%) |
Mar 10, 2023 | 95.34 | 95.96 | 94.17 | 94.56 | 7,221,193 | -0.87(-0.91%) |
Mar 09, 2023 | 97.42 | 97.50 | 95.09 | 95.43 | 5,275,645 | -1.51(-1.56%) |
Mar 08, 2023 | 97.45 | 97.79 | 96.80 | 96.94 | 6,411,309 | -0.57(-0.58%) |
Mar 07, 2023 | 100.31 | 100.55 | 97.35 | 97.51 | 6,509,827 | -2.70(-2.70%) |
Mar 06, 2023 | 101.92 | 102.01 | 100.09 | 100.21 | 5,131,793 | -1.66(-1.63%) |
Mar 03, 2023 | 100.35 | 101.92 | 100.22 | 101.86 | 5,108,997 | +1.77(+1.77%) |
Mar 02, 2023 | 97.79 | 100.43 | 97.79 | 100.09 | 5,364,096 | +1.76(+1.78%) |