Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 98.60 | 99.84 | 97.59 | 99.29 | 2,014,237 | +0.14(+0.14%) |
May 30, 2023 | 101.27 | 102.07 | 98.29 | 99.15 | 1,723,132 | -0.43(-0.43%) |
May 26, 2023 | 95.70 | 101.78 | 95.70 | 99.58 | 2,779,039 | +3.88(+4.05%) |
May 25, 2023 | 104.53 | 107.66 | 94.73 | 95.70 | 6,574,202 | -0.99(-1.02%) |
May 24, 2023 | 95.50 | 97.47 | 94.80 | 96.69 | 2,138,543 | +0.17(+0.18%) |
May 23, 2023 | 97.33 | 99.86 | 96.49 | 96.52 | 1,658,369 | -1.60(-1.63%) |
May 22, 2023 | 96.23 | 98.46 | 95.50 | 98.12 | 1,387,227 | +1.89(+1.96%) |
May 19, 2023 | 97.00 | 97.86 | 95.15 | 96.23 | 1,247,054 | -0.48(-0.50%) |
May 18, 2023 | 93.00 | 96.87 | 93.00 | 96.71 | 1,669,290 | +3.15(+3.37%) |
May 17, 2023 | 89.36 | 93.91 | 89.32 | 93.56 | 2,072,236 | +5.09(+5.75%) |
May 16, 2023 | 88.01 | 88.86 | 87.31 | 88.47 | 1,180,685 | -0.28(-0.32%) |
May 15, 2023 | 85.08 | 88.85 | 84.52 | 88.75 | 1,297,138 | +3.91(+4.61%) |
May 12, 2023 | 85.36 | 85.52 | 83.45 | 84.84 | 844,918 | -0.77(-0.90%) |
May 11, 2023 | 85.79 | 86.00 | 84.70 | 85.61 | 515,492 | -0.18(-0.21%) |
May 10, 2023 | 85.83 | 87.36 | 85.39 | 85.79 | 725,881 | +0.91(+1.07%) |
May 09, 2023 | 85.23 | 86.17 | 84.35 | 84.88 | 945,308 | -0.92(-1.07%) |
May 08, 2023 | 85.38 | 86.33 | 84.75 | 85.80 | 746,210 | +0.55(+0.65%) |
May 05, 2023 | 83.62 | 85.76 | 83.62 | 85.25 | 1,190,325 | +2.72(+3.30%) |
May 04, 2023 | 82.91 | 84.06 | 82.19 | 82.53 | 1,146,368 | -0.30(-0.36%) |
May 03, 2023 | 82.87 | 84.89 | 82.34 | 82.83 | 1,012,120 | -0.11(-0.13%) |
May 02, 2023 | 85.06 | 85.97 | 82.67 | 82.94 | 1,562,915 | -2.02(-2.38%) |
May 01, 2023 | 86.04 | 86.04 | 84.04 | 84.96 | 1,159,840 | -1.28(-1.48%) |
Apr 28, 2023 | 85.00 | 86.45 | 83.63 | 86.24 | 935,686 | +0.16(+0.19%) |
Apr 27, 2023 | 87.45 | 87.45 | 85.44 | 86.08 | 916,589 | -0.32(-0.37%) |
Apr 26, 2023 | 86.05 | 87.47 | 85.95 | 86.40 | 1,229,194 | +1.68(+1.98%) |
Apr 25, 2023 | 88.50 | 88.69 | 84.66 | 84.72 | 1,827,693 | -5.28(-5.87%) |
Apr 24, 2023 | 91.12 | 91.75 | 88.11 | 90.00 | 1,036,067 | -1.12(-1.23%) |
Apr 21, 2023 | 91.15 | 91.64 | 90.21 | 91.12 | 811,124 | -0.21(-0.23%) |
Apr 20, 2023 | 91.24 | 92.47 | 90.84 | 91.33 | 849,050 | -1.18(-1.28%) |
Apr 19, 2023 | 91.98 | 92.94 | 91.22 | 92.51 | 644,004 | -0.03(-0.03%) |
Apr 18, 2023 | 94.65 | 94.84 | 91.04 | 92.54 | 895,326 | -0.65(-0.70%) |
Apr 17, 2023 | 91.33 | 93.29 | 90.79 | 93.19 | 891,882 | +2.19(+2.41%) |
Apr 14, 2023 | 90.99 | 91.58 | 89.22 | 91.00 | 1,090,127 | -0.65(-0.71%) |
Apr 13, 2023 | 90.99 | 92.58 | 90.11 | 91.65 | 889,676 | +1.59(+1.77%) |
Apr 12, 2023 | 92.21 | 92.80 | 90.02 | 90.06 | 847,314 | -0.74(-0.81%) |
Apr 11, 2023 | 92.49 | 93.47 | 90.40 | 90.80 | 1,382,530 | -2.34(-2.51%) |
Apr 10, 2023 | 92.36 | 93.35 | 91.18 | 93.14 | 873,096 | -0.68(-0.72%) |
Apr 06, 2023 | 92.81 | 93.87 | 91.25 | 93.82 | 908,695 | +0.26(+0.28%) |
Apr 05, 2023 | 94.46 | 94.53 | 92.28 | 93.56 | 1,476,634 | -1.39(-1.46%) |
Apr 04, 2023 | 94.95 | 95.07 | 92.90 | 94.95 | 1,144,090 | -0.05(-0.05%) |
Apr 03, 2023 | 94.54 | 95.72 | 93.17 | 95.00 | 1,045,432 | -0.88(-0.92%) |
Mar 31, 2023 | 92.72 | 95.93 | 92.42 | 95.88 | 1,657,246 | +3.62(+3.92%) |
Mar 30, 2023 | 92.66 | 93.28 | 91.26 | 92.26 | 1,342,138 | +0.79(+0.86%) |
Mar 29, 2023 | 90.68 | 91.64 | 90.18 | 91.47 | 1,530,659 | +2.21(+2.48%) |
Mar 28, 2023 | 90.61 | 91.19 | 89.08 | 89.26 | 1,147,254 | -1.60(-1.76%) |
Mar 27, 2023 | 91.20 | 91.84 | 90.22 | 90.86 | 1,226,963 | +0.28(+0.31%) |
Mar 24, 2023 | 90.36 | 91.86 | 89.63 | 90.58 | 908,754 | -0.67(-0.73%) |
Mar 23, 2023 | 91.64 | 92.90 | 90.27 | 91.25 | 1,281,129 | +0.67(+0.74%) |
Mar 22, 2023 | 94.10 | 94.41 | 90.55 | 90.58 | 1,198,624 | -3.85(-4.08%) |
Mar 21, 2023 | 90.85 | 94.52 | 90.52 | 94.43 | 2,450,194 | +4.66(+5.19%) |
Mar 20, 2023 | 89.00 | 90.66 | 88.27 | 89.77 | 2,197,293 | +0.62(+0.70%) |
Mar 17, 2023 | 89.11 | 90.22 | 87.73 | 89.15 | 2,602,605 | -0.60(-0.67%) |
Mar 16, 2023 | 87.61 | 89.80 | 87.07 | 89.75 | 1,290,070 | +1.89(+2.15%) |
Mar 15, 2023 | 88.18 | 88.85 | 87.00 | 87.86 | 1,564,907 | -1.84(-2.05%) |
Mar 14, 2023 | 90.77 | 91.56 | 89.07 | 89.70 | 1,687,639 | +0.28(+0.31%) |
Mar 13, 2023 | 88.53 | 90.92 | 87.00 | 89.42 | 2,113,501 | -1.20(-1.32%) |
Mar 10, 2023 | 93.68 | 94.13 | 90.11 | 90.62 | 1,800,712 | -3.84(-4.07%) |
Mar 09, 2023 | 99.37 | 100.24 | 93.70 | 94.46 | 2,099,487 | -5.17(-5.19%) |
Mar 08, 2023 | 101.60 | 101.85 | 98.44 | 99.63 | 1,698,923 | -1.48(-1.46%) |
Mar 07, 2023 | 103.46 | 103.67 | 100.40 | 101.11 | 1,676,359 | -2.18(-2.11%) |
Mar 06, 2023 | 101.04 | 105.20 | 101.04 | 103.29 | 2,296,857 | +2.54(+2.52%) |
Mar 03, 2023 | 102.15 | 103.24 | 99.86 | 100.75 | 2,270,570 | -1.43(-1.40%) |
Mar 02, 2023 | 97.51 | 103.36 | 94.00 | 102.18 | 3,973,988 | -0.30(-0.29%) |