Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.73 | 97.73 | 96.10 | 96.28 | 362,613 | -2.13(-2.16%) |
May 30, 2023 | 101.41 | 101.41 | 96.86 | 98.41 | 303,049 | -1.83(-1.83%) |
May 26, 2023 | 98.01 | 100.49 | 97.92 | 100.24 | 291,266 | +1.99(+2.03%) |
May 25, 2023 | 98.70 | 99.60 | 97.05 | 98.25 | 214,293 | -0.45(-0.46%) |
May 24, 2023 | 98.74 | 99.17 | 97.05 | 98.70 | 286,496 | -0.68(-0.68%) |
May 23, 2023 | 99.20 | 101.57 | 98.87 | 99.38 | 293,157 | -0.47(-0.47%) |
May 22, 2023 | 97.45 | 100.21 | 96.75 | 99.85 | 515,395 | +2.70(+2.78%) |
May 19, 2023 | 98.46 | 98.46 | 96.06 | 97.15 | 420,391 | -1.47(-1.49%) |
May 18, 2023 | 97.72 | 99.58 | 96.58 | 98.62 | 380,126 | +0.87(+0.89%) |
May 17, 2023 | 95.37 | 98.01 | 94.50 | 97.75 | 308,900 | +3.17(+3.35%) |
May 16, 2023 | 96.55 | 96.90 | 94.56 | 94.58 | 313,538 | -2.53(-2.61%) |
May 15, 2023 | 98.11 | 98.16 | 95.72 | 97.11 | 380,862 | -0.86(-0.88%) |
May 12, 2023 | 98.23 | 99.04 | 96.07 | 97.97 | 649,230 | +1.54(+1.60%) |
May 11, 2023 | 95.03 | 97.35 | 94.05 | 96.43 | 319,539 | +1.40(+1.47%) |
May 10, 2023 | 96.43 | 96.62 | 93.47 | 95.03 | 294,173 | +0.44(+0.47%) |
May 09, 2023 | 95.89 | 96.08 | 93.63 | 94.59 | 424,402 | -1.57(-1.63%) |
May 08, 2023 | 98.68 | 98.73 | 92.08 | 96.16 | 754,902 | -2.92(-2.95%) |
May 05, 2023 | 98.68 | 100.83 | 97.43 | 99.08 | 515,604 | +2.51(+2.60%) |
May 04, 2023 | 95.54 | 99.38 | 94.15 | 96.57 | 607,137 | +0.10(+0.10%) |
May 03, 2023 | 93.70 | 99.55 | 93.70 | 96.47 | 684,980 | +2.86(+3.06%) |
May 02, 2023 | 98.46 | 98.46 | 92.68 | 93.61 | 856,641 | -5.00(-5.07%) |
May 01, 2023 | 99.96 | 101.62 | 96.81 | 98.61 | 735,020 | -1.73(-1.72%) |
Apr 28, 2023 | 98.10 | 101.93 | 94.00 | 100.34 | 1,274,851 | +2.60(+2.66%) |
Apr 27, 2023 | 87.00 | 111.30 | 86.23 | 97.74 | 3,602,881 | +15.94(+19.49%) |
Apr 26, 2023 | 83.29 | 83.81 | 81.14 | 81.80 | 855,017 | -1.18(-1.42%) |
Apr 25, 2023 | 84.90 | 86.25 | 82.49 | 82.98 | 629,531 | -2.83(-3.30%) |
Apr 24, 2023 | 86.50 | 87.28 | 85.57 | 85.81 | 423,821 | -1.59(-1.82%) |
Apr 21, 2023 | 87.95 | 89.00 | 85.81 | 87.40 | 621,594 | +0.04(+0.05%) |
Apr 20, 2023 | 87.50 | 88.66 | 85.79 | 87.36 | 480,900 | -0.75(-0.85%) |
Apr 19, 2023 | 86.50 | 88.30 | 85.04 | 88.11 | 461,331 | +1.05(+1.21%) |
Apr 18, 2023 | 85.56 | 87.22 | 84.78 | 87.06 | 642,417 | +1.72(+2.02%) |
Apr 17, 2023 | 88.02 | 88.92 | 84.85 | 85.34 | 778,591 | -3.52(-3.96%) |
Apr 14, 2023 | 89.09 | 90.20 | 86.26 | 88.86 | 515,090 | +0.17(+0.19%) |
Apr 13, 2023 | 88.39 | 89.62 | 86.54 | 88.69 | 417,007 | +1.28(+1.46%) |
Apr 12, 2023 | 92.12 | 93.25 | 87.28 | 87.41 | 304,167 | -3.04(-3.36%) |
Apr 11, 2023 | 89.91 | 90.94 | 89.45 | 90.45 | 466,169 | +1.48(+1.66%) |
Apr 10, 2023 | 88.43 | 89.51 | 86.42 | 88.97 | 352,439 | -0.52(-0.58%) |
Apr 06, 2023 | 90.76 | 90.94 | 89.14 | 89.49 | 289,776 | -1.22(-1.34%) |
Apr 05, 2023 | 92.09 | 92.09 | 89.97 | 90.71 | 367,781 | -1.84(-1.99%) |
Apr 04, 2023 | 96.87 | 96.87 | 91.45 | 92.55 | 400,318 | -3.78(-3.92%) |
Apr 03, 2023 | 94.60 | 96.77 | 93.75 | 96.33 | 411,790 | +1.16(+1.22%) |
Mar 31, 2023 | 95.12 | 96.98 | 94.52 | 95.17 | 712,465 | +1.39(+1.48%) |
Mar 30, 2023 | 92.95 | 94.57 | 92.06 | 93.78 | 344,800 | +2.20(+2.40%) |
Mar 29, 2023 | 90.00 | 92.17 | 87.68 | 91.58 | 404,192 | +3.24(+3.67%) |
Mar 28, 2023 | 89.88 | 90.47 | 87.36 | 88.34 | 451,053 | -1.37(-1.53%) |
Mar 27, 2023 | 90.00 | 90.60 | 88.47 | 89.71 | 354,189 | +0.66(+0.74%) |
Mar 24, 2023 | 85.50 | 90.00 | 85.11 | 89.05 | 559,560 | +1.86(+2.13%) |
Mar 23, 2023 | 90.68 | 91.68 | 86.44 | 87.19 | 524,771 | -3.11(-3.44%) |
Mar 22, 2023 | 92.50 | 95.28 | 90.23 | 90.30 | 630,265 | -1.97(-2.14%) |
Mar 21, 2023 | 95.58 | 96.17 | 90.64 | 92.27 | 814,839 | -1.67(-1.78%) |
Mar 20, 2023 | 90.97 | 94.54 | 88.26 | 93.94 | 765,532 | +3.18(+3.50%) |
Mar 17, 2023 | 92.00 | 93.39 | 90.31 | 90.76 | 735,226 | -2.61(-2.80%) |
Mar 16, 2023 | 96.50 | 98.69 | 93.31 | 93.37 | 541,827 | -4.41(-4.51%) |
Mar 15, 2023 | 93.45 | 97.79 | 92.66 | 97.78 | 615,230 | +1.12(+1.16%) |
Mar 14, 2023 | 101.45 | 102.14 | 93.55 | 96.66 | 809,717 | -3.97(-3.95%) |
Mar 13, 2023 | 97.00 | 103.37 | 96.36 | 100.63 | 427,975 | -1.57(-1.54%) |
Mar 10, 2023 | 103.00 | 103.99 | 100.76 | 102.20 | 584,711 | -1.93(-1.85%) |
Mar 09, 2023 | 108.06 | 109.00 | 97.71 | 104.13 | 1,426,598 | -10.29(-8.99%) |
Mar 08, 2023 | 114.11 | 114.61 | 112.00 | 114.42 | 184,312 | +0.33(+0.29%) |
Mar 07, 2023 | 114.24 | 116.14 | 113.48 | 114.09 | 480,466 | -0.16(-0.14%) |
Mar 06, 2023 | 116.00 | 116.00 | 113.34 | 114.25 | 220,524 | -0.89(-0.78%) |
Mar 03, 2023 | 112.62 | 115.70 | 112.02 | 115.14 | 254,480 | +3.18(+2.84%) |
Mar 02, 2023 | 109.73 | 112.76 | 109.73 | 111.96 | 180,276 | +1.11(+1.00%) |