Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 95.97 | 97.47 | 95.77 | 95.84 | 23,576,838 | -1.83(-1.88%) |
May 30, 2023 | 97.19 | 98.05 | 96.55 | 97.68 | 6,964,441 | -0.63(-0.64%) |
May 26, 2023 | 99.09 | 99.27 | 97.37 | 98.30 | 5,915,511 | +0.15(+0.16%) |
May 25, 2023 | 98.39 | 98.83 | 97.00 | 98.15 | 5,131,469 | -2.21(-2.20%) |
May 24, 2023 | 101.82 | 102.00 | 99.87 | 100.36 | 5,326,949 | -0.40(-0.39%) |
May 23, 2023 | 100.82 | 101.89 | 100.37 | 100.75 | 5,611,188 | +0.64(+0.64%) |
May 22, 2023 | 99.15 | 101.27 | 98.85 | 100.12 | 5,762,639 | +1.09(+1.10%) |
May 19, 2023 | 98.77 | 99.98 | 98.28 | 99.03 | 6,287,169 | +1.80(+1.85%) |
May 18, 2023 | 96.71 | 97.34 | 95.79 | 97.23 | 5,702,036 | +0.03(+0.03%) |
May 17, 2023 | 96.07 | 97.93 | 95.13 | 97.20 | 5,194,027 | +2.55(+2.69%) |
May 16, 2023 | 96.39 | 97.06 | 94.03 | 94.65 | 5,037,687 | -2.14(-2.21%) |
May 15, 2023 | 95.87 | 96.95 | 95.03 | 96.80 | 6,048,354 | +1.32(+1.38%) |
May 12, 2023 | 96.64 | 96.93 | 94.78 | 95.47 | 5,211,763 | -0.44(-0.46%) |
May 11, 2023 | 94.95 | 96.14 | 94.63 | 95.92 | 6,009,994 | -0.56(-0.58%) |
May 10, 2023 | 97.93 | 98.19 | 95.59 | 96.47 | 5,504,924 | -1.02(-1.04%) |
May 09, 2023 | 96.03 | 98.54 | 95.97 | 97.49 | 5,097,962 | +0.60(+0.62%) |
May 08, 2023 | 98.03 | 98.66 | 96.60 | 96.89 | 5,268,332 | +0.51(+0.53%) |
May 05, 2023 | 97.10 | 97.56 | 95.00 | 96.38 | 5,797,479 | +2.89(+3.09%) |
May 04, 2023 | 92.37 | 94.60 | 92.00 | 93.49 | 7,128,146 | +1.22(+1.32%) |
May 03, 2023 | 92.98 | 93.70 | 91.89 | 92.27 | 9,460,577 | -2.45(-2.59%) |
May 02, 2023 | 96.87 | 97.36 | 93.60 | 94.72 | 8,435,349 | -3.74(-3.79%) |
May 01, 2023 | 97.54 | 98.91 | 97.11 | 98.45 | 3,795,937 | -0.35(-0.35%) |
Apr 28, 2023 | 96.57 | 99.60 | 96.33 | 98.80 | 6,913,242 | +1.59(+1.64%) |
Apr 27, 2023 | 96.45 | 97.87 | 95.84 | 97.20 | 4,370,512 | +0.73(+0.76%) |
Apr 26, 2023 | 97.30 | 98.07 | 95.69 | 96.47 | 4,655,853 | -1.56(-1.59%) |
Apr 25, 2023 | 97.56 | 98.34 | 96.48 | 98.03 | 5,577,533 | -1.50(-1.51%) |
Apr 24, 2023 | 97.89 | 99.81 | 97.72 | 99.53 | 5,431,973 | +1.33(+1.36%) |
Apr 21, 2023 | 99.96 | 100.06 | 97.59 | 98.19 | 5,497,754 | -1.46(-1.46%) |
Apr 20, 2023 | 99.33 | 99.77 | 98.06 | 99.65 | 5,573,446 | -1.42(-1.41%) |
Apr 19, 2023 | 99.72 | 101.60 | 99.39 | 101.07 | 4,912,751 | +0.30(+0.30%) |
Apr 18, 2023 | 100.81 | 101.50 | 99.95 | 100.78 | 8,066,299 | -0.63(-0.63%) |
Apr 17, 2023 | 102.55 | 103.41 | 101.32 | 101.41 | 6,538,797 | -2.77(-2.66%) |
Apr 14, 2023 | 105.12 | 105.64 | 103.82 | 104.18 | 5,261,518 | -0.52(-0.49%) |
Apr 13, 2023 | 103.65 | 105.53 | 102.86 | 104.70 | 7,456,704 | +1.45(+1.40%) |
Apr 12, 2023 | 104.17 | 104.75 | 103.13 | 103.25 | 8,443,792 | +0.75(+0.73%) |
Apr 11, 2023 | 101.88 | 102.94 | 101.29 | 102.50 | 5,010,973 | +0.77(+0.75%) |
Apr 10, 2023 | 102.78 | 103.72 | 101.41 | 101.73 | 4,555,777 | -0.30(-0.29%) |
Apr 06, 2023 | 102.65 | 103.45 | 101.68 | 102.03 | 5,298,662 | -1.43(-1.38%) |
Apr 05, 2023 | 102.66 | 103.59 | 101.71 | 103.46 | 6,046,227 | +1.39(+1.36%) |
Apr 04, 2023 | 104.02 | 104.44 | 100.93 | 102.07 | 5,650,296 | -2.04(-1.96%) |
Apr 03, 2023 | 100.95 | 104.80 | 100.83 | 104.11 | 12,905,568 | +8.84(+9.28%) |
Mar 31, 2023 | 95.84 | 95.93 | 95.00 | 95.26 | 8,028,209 | -0.04(-0.04%) |
Mar 30, 2023 | 96.61 | 96.85 | 94.94 | 95.30 | 5,687,223 | -0.48(-0.50%) |
Mar 29, 2023 | 95.68 | 96.31 | 94.74 | 95.78 | 7,910,518 | +1.75(+1.86%) |
Mar 28, 2023 | 92.77 | 94.76 | 92.59 | 94.03 | 3,948,062 | +1.01(+1.08%) |
Mar 27, 2023 | 91.91 | 94.00 | 91.23 | 93.03 | 6,419,419 | +1.96(+2.15%) |
Mar 24, 2023 | 90.24 | 91.52 | 89.01 | 91.07 | 8,788,319 | -0.94(-1.03%) |
Mar 23, 2023 | 94.01 | 95.20 | 91.14 | 92.01 | 6,147,247 | -1.86(-1.98%) |
Mar 22, 2023 | 95.43 | 96.47 | 93.80 | 93.88 | 5,904,449 | -1.28(-1.34%) |
Mar 21, 2023 | 93.61 | 95.52 | 93.52 | 95.15 | 7,094,258 | +3.39(+3.69%) |
Mar 20, 2023 | 90.51 | 92.46 | 90.38 | 91.77 | 8,827,297 | +1.69(+1.88%) |
Mar 17, 2023 | 91.95 | 92.52 | 89.23 | 90.08 | 17,872,838 | -1.92(-2.08%) |
Mar 16, 2023 | 87.81 | 92.09 | 87.35 | 92.00 | 10,596,484 | +1.11(+1.22%) |
Mar 15, 2023 | 92.97 | 94.20 | 89.31 | 90.89 | 11,170,397 | -5.84(-6.04%) |
Mar 14, 2023 | 96.43 | 99.65 | 95.07 | 96.73 | 7,429,995 | +0.65(+0.68%) |
Mar 13, 2023 | 97.34 | 98.85 | 95.02 | 96.08 | 9,211,020 | -3.38(-3.40%) |
Mar 10, 2023 | 100.90 | 102.43 | 98.87 | 99.46 | 5,567,498 | -1.52(-1.50%) |
Mar 09, 2023 | 102.99 | 104.26 | 100.55 | 100.97 | 5,439,694 | -1.36(-1.32%) |
Mar 08, 2023 | 102.11 | 103.57 | 100.93 | 102.33 | 4,796,225 | -0.40(-0.39%) |
Mar 07, 2023 | 103.63 | 103.94 | 101.80 | 102.73 | 5,210,771 | -1.82(-1.74%) |
Mar 06, 2023 | 102.66 | 104.59 | 102.21 | 104.55 | 6,497,827 | +0.88(+0.85%) |
Mar 03, 2023 | 101.41 | 104.10 | 100.98 | 103.68 | 7,413,911 | +0.30(+0.29%) |
Mar 02, 2023 | 101.22 | 103.98 | 100.95 | 103.38 | 5,720,019 | +1.98(+1.96%) |