Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.78 | 98.57 | 96.05 | 97.86 | 566,213 | -1.00(-1.01%) |
May 30, 2023 | 101.33 | 101.85 | 98.18 | 98.86 | 246,912 | -1.50(-1.49%) |
May 26, 2023 | 97.71 | 101.51 | 96.81 | 100.36 | 354,869 | +2.70(+2.77%) |
May 25, 2023 | 94.31 | 97.78 | 93.71 | 97.65 | 211,006 | +5.12(+5.53%) |
May 24, 2023 | 92.09 | 92.70 | 91.28 | 92.54 | 202,955 | -0.48(-0.51%) |
May 23, 2023 | 92.74 | 94.08 | 92.31 | 93.02 | 160,111 | -0.18(-0.19%) |
May 22, 2023 | 92.19 | 93.23 | 91.45 | 93.20 | 116,782 | +0.70(+0.75%) |
May 19, 2023 | 93.21 | 93.21 | 91.73 | 92.50 | 156,112 | +0.51(+0.55%) |
May 18, 2023 | 90.46 | 92.63 | 90.04 | 91.99 | 100,045 | +1.74(+1.93%) |
May 17, 2023 | 87.95 | 90.63 | 87.73 | 90.25 | 132,187 | +2.89(+3.31%) |
May 16, 2023 | 86.12 | 87.62 | 85.70 | 87.36 | 127,765 | +0.47(+0.54%) |
May 15, 2023 | 85.29 | 87.33 | 85.22 | 86.89 | 153,479 | +1.83(+2.15%) |
May 12, 2023 | 85.21 | 85.65 | 84.50 | 85.06 | 80,832 | -0.15(-0.18%) |
May 11, 2023 | 84.94 | 85.36 | 83.91 | 85.21 | 136,184 | -0.25(-0.29%) |
May 10, 2023 | 85.70 | 85.92 | 84.48 | 85.46 | 109,849 | +0.87(+1.02%) |
May 09, 2023 | 85.21 | 85.61 | 84.25 | 84.59 | 109,879 | -1.45(-1.69%) |
May 08, 2023 | 86.28 | 87.57 | 85.10 | 86.04 | 147,278 | -0.53(-0.61%) |
May 05, 2023 | 84.76 | 86.83 | 84.51 | 86.57 | 166,289 | +2.86(+3.41%) |
May 04, 2023 | 85.22 | 86.13 | 82.62 | 83.71 | 337,873 | -3.40(-3.90%) |
May 03, 2023 | 87.33 | 88.74 | 86.52 | 87.11 | 223,323 | -0.04(-0.05%) |
May 02, 2023 | 86.64 | 87.70 | 86.14 | 87.15 | 202,036 | +0.02(+0.02%) |
May 01, 2023 | 86.20 | 87.37 | 86.20 | 87.13 | 140,496 | +0.98(+1.13%) |
Apr 28, 2023 | 84.83 | 86.16 | 84.77 | 86.15 | 191,741 | +1.44(+1.70%) |
Apr 27, 2023 | 83.86 | 85.00 | 82.69 | 84.71 | 159,780 | +1.08(+1.29%) |
Apr 26, 2023 | 84.81 | 84.81 | 83.17 | 83.63 | 157,300 | -0.90(-1.06%) |
Apr 25, 2023 | 85.58 | 86.39 | 84.53 | 84.53 | 164,926 | -1.63(-1.90%) |
Apr 24, 2023 | 87.44 | 88.53 | 86.03 | 86.16 | 134,178 | -1.30(-1.49%) |
Apr 21, 2023 | 88.39 | 88.43 | 87.12 | 87.47 | 318,427 | -1.14(-1.28%) |
Apr 20, 2023 | 87.38 | 89.08 | 86.91 | 88.60 | 200,361 | +0.50(+0.57%) |
Apr 19, 2023 | 89.08 | 89.21 | 87.85 | 88.10 | 154,888 | -2.07(-2.30%) |
Apr 18, 2023 | 91.46 | 91.93 | 89.26 | 90.18 | 192,654 | -0.69(-0.76%) |
Apr 17, 2023 | 90.41 | 91.36 | 89.22 | 90.86 | 123,706 | +0.08(+0.09%) |
Apr 14, 2023 | 90.89 | 92.43 | 89.61 | 90.78 | 76,957 | -0.65(-0.71%) |
Apr 13, 2023 | 92.07 | 92.07 | 90.38 | 91.43 | 76,492 | -0.17(-0.18%) |
Apr 12, 2023 | 93.00 | 93.13 | 90.96 | 91.60 | 121,641 | -0.62(-0.67%) |
Apr 11, 2023 | 91.91 | 93.38 | 91.20 | 92.22 | 166,094 | +0.95(+1.04%) |
Apr 10, 2023 | 89.03 | 91.46 | 89.03 | 91.27 | 223,032 | +1.50(+1.68%) |
Apr 06, 2023 | 90.42 | 91.06 | 89.20 | 89.77 | 141,748 | -1.06(-1.16%) |
Apr 05, 2023 | 92.53 | 93.77 | 90.40 | 90.82 | 141,564 | -2.25(-2.42%) |
Apr 04, 2023 | 96.01 | 96.01 | 91.67 | 93.07 | 192,188 | -2.71(-2.83%) |
Apr 03, 2023 | 97.37 | 97.37 | 94.71 | 95.78 | 142,176 | -1.82(-1.87%) |
Mar 31, 2023 | 96.12 | 98.34 | 96.12 | 97.61 | 275,880 | +1.41(+1.47%) |
Mar 30, 2023 | 96.51 | 96.93 | 95.52 | 96.19 | 110,573 | +0.60(+0.63%) |
Mar 29, 2023 | 94.24 | 96.25 | 94.15 | 95.59 | 128,105 | +2.52(+2.71%) |
Mar 28, 2023 | 93.18 | 93.55 | 91.58 | 93.07 | 195,391 | -0.73(-0.78%) |
Mar 27, 2023 | 97.11 | 97.92 | 93.49 | 93.80 | 203,573 | -2.77(-2.87%) |
Mar 24, 2023 | 95.40 | 97.00 | 93.57 | 96.57 | 281,218 | -0.09(-0.09%) |
Mar 23, 2023 | 96.86 | 98.84 | 95.47 | 96.66 | 177,647 | +0.87(+0.90%) |
Mar 22, 2023 | 96.62 | 98.22 | 95.47 | 95.79 | 221,431 | -0.98(-1.01%) |
Mar 21, 2023 | 96.38 | 98.60 | 95.25 | 96.77 | 148,289 | +1.38(+1.45%) |
Mar 20, 2023 | 94.09 | 96.10 | 93.97 | 95.39 | 138,925 | +1.95(+2.09%) |
Mar 17, 2023 | 95.62 | 95.86 | 92.30 | 93.43 | 575,404 | -2.54(-2.65%) |
Mar 16, 2023 | 92.89 | 97.57 | 91.66 | 95.97 | 205,260 | +1.88(+2.00%) |
Mar 15, 2023 | 94.45 | 94.94 | 91.30 | 94.09 | 300,331 | -2.71(-2.80%) |
Mar 14, 2023 | 94.19 | 96.93 | 92.67 | 96.80 | 223,739 | +5.15(+5.62%) |
Mar 13, 2023 | 90.87 | 93.82 | 88.88 | 91.65 | 235,543 | -0.60(-0.65%) |
Mar 10, 2023 | 93.98 | 94.24 | 91.04 | 92.25 | 284,460 | -1.98(-2.10%) |
Mar 09, 2023 | 95.08 | 96.52 | 93.97 | 94.23 | 216,082 | -0.69(-0.72%) |
Mar 08, 2023 | 93.23 | 95.10 | 93.15 | 94.92 | 138,211 | +2.28(+2.46%) |
Mar 07, 2023 | 93.28 | 93.90 | 92.06 | 92.64 | 270,379 | -0.68(-0.73%) |
Mar 06, 2023 | 94.35 | 94.90 | 92.19 | 93.31 | 239,714 | -0.89(-0.94%) |
Mar 03, 2023 | 94.63 | 94.98 | 93.07 | 94.20 | 87,156 | +0.21(+0.22%) |
Mar 02, 2023 | 92.13 | 94.25 | 90.81 | 93.99 | 215,884 | +0.90(+0.96%) |