Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 101.12 | 102.25 | 99.21 | 101.72 | 5,319,224 | -0.49(-0.48%) |
May 30, 2023 | 100.74 | 102.54 | 100.14 | 102.21 | 3,394,516 | +1.82(+1.81%) |
May 26, 2023 | 98.08 | 100.63 | 97.63 | 100.39 | 3,168,950 | +2.86(+2.93%) |
May 25, 2023 | 97.11 | 98.19 | 96.36 | 97.53 | 2,865,715 | +0.42(+0.43%) |
May 24, 2023 | 98.89 | 99.60 | 96.42 | 97.11 | 2,640,087 | -2.62(-2.62%) |
May 23, 2023 | 97.12 | 101.39 | 97.03 | 99.73 | 5,081,670 | +2.65(+2.73%) |
May 22, 2023 | 96.09 | 97.68 | 95.94 | 97.07 | 2,911,980 | +1.48(+1.55%) |
May 19, 2023 | 97.13 | 97.60 | 94.22 | 95.59 | 5,598,642 | -1.27(-1.31%) |
May 18, 2023 | 92.43 | 97.19 | 91.96 | 96.86 | 6,061,530 | +4.43(+4.79%) |
May 17, 2023 | 89.81 | 92.57 | 88.93 | 92.43 | 4,901,012 | +3.65(+4.11%) |
May 16, 2023 | 91.75 | 92.19 | 88.70 | 88.77 | 8,505,750 | +1.79(+2.05%) |
May 15, 2023 | 84.90 | 87.12 | 84.48 | 86.99 | 2,588,438 | +2.71(+3.22%) |
May 12, 2023 | 85.28 | 85.42 | 83.47 | 84.27 | 2,705,687 | -0.47(-0.55%) |
May 11, 2023 | 83.47 | 84.85 | 82.62 | 84.74 | 3,104,330 | +0.37(+0.44%) |
May 10, 2023 | 87.68 | 88.15 | 83.44 | 84.38 | 2,224,342 | -1.91(-2.21%) |
May 09, 2023 | 85.30 | 86.65 | 84.70 | 86.28 | 2,066,220 | -0.06(-0.07%) |
May 08, 2023 | 86.09 | 86.91 | 85.62 | 86.34 | 3,216,569 | +1.03(+1.20%) |
May 05, 2023 | 84.77 | 86.65 | 84.38 | 85.32 | 2,777,398 | +2.31(+2.78%) |
May 04, 2023 | 84.06 | 84.53 | 81.36 | 83.01 | 5,437,703 | -2.33(-2.73%) |
May 03, 2023 | 87.14 | 87.73 | 84.89 | 85.33 | 4,972,439 | -1.47(-1.70%) |
May 02, 2023 | 88.89 | 89.85 | 85.59 | 86.81 | 6,586,704 | -3.51(-3.89%) |
May 01, 2023 | 94.31 | 94.49 | 90.01 | 90.32 | 3,143,565 | -4.00(-4.24%) |
Apr 28, 2023 | 90.15 | 95.19 | 89.18 | 94.32 | 5,571,086 | +1.27(+1.36%) |
Apr 27, 2023 | 92.14 | 94.03 | 91.18 | 93.05 | 5,201,329 | +1.52(+1.66%) |
Apr 26, 2023 | 92.29 | 93.04 | 90.69 | 91.53 | 2,372,650 | -0.51(-0.56%) |
Apr 25, 2023 | 91.97 | 92.89 | 91.67 | 92.04 | 2,718,189 | -1.35(-1.44%) |
Apr 24, 2023 | 93.54 | 93.76 | 92.89 | 93.39 | 1,448,696 | -0.24(-0.26%) |
Apr 21, 2023 | 93.90 | 94.19 | 92.28 | 93.63 | 2,621,037 | -0.66(-0.70%) |
Apr 20, 2023 | 94.71 | 94.71 | 93.30 | 94.29 | 2,318,136 | -1.97(-2.04%) |
Apr 19, 2023 | 95.10 | 96.62 | 93.98 | 96.26 | 2,260,435 | +1.70(+1.79%) |
Apr 18, 2023 | 95.00 | 95.03 | 93.25 | 94.56 | 2,629,938 | -0.27(-0.29%) |
Apr 17, 2023 | 92.59 | 94.86 | 91.12 | 94.83 | 2,584,580 | +1.21(+1.29%) |
Apr 14, 2023 | 94.79 | 95.48 | 92.99 | 93.62 | 2,839,879 | +0.68(+0.73%) |
Apr 13, 2023 | 92.63 | 93.57 | 91.64 | 92.94 | 2,515,971 | +0.18(+0.20%) |
Apr 12, 2023 | 96.25 | 96.44 | 92.38 | 92.76 | 3,527,213 | -2.66(-2.78%) |
Apr 11, 2023 | 93.19 | 96.11 | 92.63 | 95.42 | 2,991,428 | +3.11(+3.37%) |
Apr 10, 2023 | 90.54 | 92.52 | 89.62 | 92.30 | 2,498,395 | +0.28(+0.31%) |
Apr 06, 2023 | 91.99 | 92.75 | 91.48 | 92.02 | 2,110,511 | +0.09(+0.09%) |
Apr 05, 2023 | 92.67 | 92.67 | 90.09 | 91.94 | 2,943,945 | -1.74(-1.85%) |
Apr 04, 2023 | 94.47 | 94.94 | 92.14 | 93.67 | 3,019,337 | +0.30(+0.32%) |
Apr 03, 2023 | 93.11 | 94.40 | 92.33 | 93.37 | 2,125,334 | +0.16(+0.17%) |
Mar 31, 2023 | 92.03 | 93.41 | 91.14 | 93.22 | 2,614,079 | +1.92(+2.10%) |
Mar 30, 2023 | 92.60 | 93.37 | 91.10 | 91.30 | 3,518,637 | +0.06(+0.06%) |
Mar 29, 2023 | 90.11 | 91.35 | 89.44 | 91.24 | 2,712,880 | +2.91(+3.29%) |
Mar 28, 2023 | 87.93 | 89.56 | 87.91 | 88.33 | 2,003,127 | -0.61(-0.69%) |
Mar 27, 2023 | 90.42 | 90.91 | 87.86 | 88.94 | 2,544,826 | +1.26(+1.44%) |
Mar 24, 2023 | 85.40 | 87.87 | 84.18 | 87.68 | 3,166,169 | +0.52(+0.60%) |
Mar 23, 2023 | 88.54 | 89.99 | 85.59 | 87.16 | 4,729,013 | -1.07(-1.21%) |
Mar 22, 2023 | 91.90 | 92.48 | 88.18 | 88.22 | 2,774,776 | -3.44(-3.75%) |
Mar 21, 2023 | 91.03 | 92.90 | 90.50 | 91.66 | 4,498,233 | +4.19(+4.79%) |
Mar 20, 2023 | 88.18 | 90.73 | 86.91 | 87.48 | 5,109,062 | +0.51(+0.59%) |
Mar 17, 2023 | 89.77 | 89.81 | 86.69 | 86.96 | 6,928,649 | -3.73(-4.12%) |
Mar 16, 2023 | 88.11 | 91.71 | 86.70 | 90.70 | 4,109,263 | +0.61(+0.68%) |
Mar 15, 2023 | 88.74 | 90.19 | 86.82 | 90.08 | 7,165,490 | -3.04(-3.27%) |
Mar 14, 2023 | 93.95 | 96.16 | 91.24 | 93.13 | 5,566,585 | +2.67(+2.95%) |
Mar 13, 2023 | 91.78 | 93.14 | 87.85 | 90.46 | 7,568,101 | -4.72(-4.96%) |
Mar 10, 2023 | 96.57 | 98.32 | 93.50 | 95.18 | 5,848,140 | -2.67(-2.72%) |
Mar 09, 2023 | 101.47 | 101.86 | 97.53 | 97.85 | 2,878,699 | -3.88(-3.81%) |
Mar 08, 2023 | 102.80 | 103.51 | 101.03 | 101.73 | 2,412,347 | -0.55(-0.54%) |
Mar 07, 2023 | 104.59 | 105.12 | 101.94 | 102.28 | 2,912,224 | -2.90(-2.76%) |
Mar 06, 2023 | 106.27 | 106.88 | 104.78 | 105.18 | 1,814,196 | -1.24(-1.17%) |
Mar 03, 2023 | 105.81 | 106.99 | 104.91 | 106.42 | 1,779,982 | +1.54(+1.47%) |
Mar 02, 2023 | 103.41 | 105.21 | 102.60 | 104.88 | 2,247,528 | -0.38(-0.36%) |