Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 102.00 | 103.14 | 100.07 | 102.60 | 5,273,251 | -0.49(-0.48%) |
May 30, 2023 | 101.62 | 103.43 | 101.01 | 103.10 | 3,365,178 | +1.83(+1.81%) |
May 26, 2023 | 98.93 | 101.51 | 98.48 | 101.27 | 3,141,562 | +2.88(+2.93%) |
May 25, 2023 | 97.96 | 99.05 | 97.20 | 98.38 | 2,840,948 | +0.42(+0.43%) |
May 24, 2023 | 99.75 | 100.47 | 97.26 | 97.96 | 2,617,269 | -2.64(-2.62%) |
May 23, 2023 | 97.97 | 102.27 | 97.88 | 100.60 | 5,037,751 | +2.68(+2.74%) |
May 22, 2023 | 96.92 | 98.53 | 96.78 | 97.92 | 2,886,812 | +1.50(+1.55%) |
May 19, 2023 | 97.98 | 98.45 | 95.04 | 96.42 | 5,550,255 | -1.28(-1.31%) |
May 18, 2023 | 93.23 | 98.04 | 92.76 | 97.70 | 6,009,141 | +4.47(+4.79%) |
May 17, 2023 | 90.59 | 93.38 | 89.71 | 93.23 | 4,858,654 | +3.68(+4.11%) |
May 16, 2023 | 92.55 | 92.99 | 89.47 | 89.55 | 8,432,237 | +1.80(+2.05%) |
May 15, 2023 | 85.64 | 87.87 | 85.22 | 87.75 | 2,566,066 | +2.74(+3.22%) |
May 12, 2023 | 86.02 | 86.16 | 84.20 | 85.01 | 2,682,302 | -0.47(-0.55%) |
May 11, 2023 | 84.20 | 85.59 | 83.34 | 85.48 | 3,077,500 | +0.37(+0.44%) |
May 10, 2023 | 88.45 | 88.91 | 84.17 | 85.11 | 2,205,117 | -1.93(-2.21%) |
May 09, 2023 | 86.04 | 87.41 | 85.44 | 87.04 | 2,048,362 | -0.06(-0.07%) |
May 08, 2023 | 86.84 | 87.66 | 86.36 | 87.10 | 3,188,769 | +1.04(+1.20%) |
May 05, 2023 | 85.51 | 87.41 | 85.12 | 86.06 | 2,753,393 | +2.33(+2.78%) |
May 04, 2023 | 84.79 | 85.27 | 82.07 | 83.73 | 5,390,706 | -2.35(-2.73%) |
May 03, 2023 | 87.90 | 88.49 | 85.63 | 86.08 | 4,929,463 | -1.49(-1.70%) |
May 02, 2023 | 89.67 | 90.64 | 86.34 | 87.56 | 6,529,776 | -3.54(-3.89%) |
May 01, 2023 | 95.13 | 95.32 | 90.79 | 91.10 | 3,116,396 | -4.04(-4.24%) |
Apr 28, 2023 | 90.94 | 96.02 | 89.96 | 95.14 | 5,522,936 | +1.28(+1.36%) |
Apr 27, 2023 | 92.94 | 94.85 | 91.98 | 93.86 | 5,156,375 | +1.54(+1.66%) |
Apr 26, 2023 | 93.09 | 93.85 | 91.48 | 92.33 | 2,352,144 | -0.52(-0.56%) |
Apr 25, 2023 | 92.78 | 93.70 | 92.47 | 92.85 | 2,694,696 | -1.36(-1.44%) |
Apr 24, 2023 | 94.35 | 94.58 | 93.70 | 94.20 | 1,436,175 | -0.24(-0.26%) |
Apr 21, 2023 | 94.72 | 95.02 | 93.08 | 94.45 | 2,598,384 | -0.66(-0.70%) |
Apr 20, 2023 | 95.53 | 95.53 | 94.12 | 95.11 | 2,298,101 | -1.98(-2.04%) |
Apr 19, 2023 | 95.93 | 97.47 | 94.80 | 97.10 | 2,240,898 | +1.71(+1.79%) |
Apr 18, 2023 | 95.83 | 95.86 | 94.07 | 95.39 | 2,607,208 | -0.27(-0.29%) |
Apr 17, 2023 | 93.39 | 95.69 | 91.91 | 95.66 | 2,562,242 | +1.22(+1.29%) |
Apr 14, 2023 | 95.61 | 96.31 | 93.80 | 94.44 | 2,815,334 | +0.68(+0.73%) |
Apr 13, 2023 | 93.44 | 94.39 | 92.43 | 93.75 | 2,494,226 | +0.19(+0.20%) |
Apr 12, 2023 | 97.09 | 97.28 | 93.19 | 93.57 | 3,496,728 | -2.68(-2.78%) |
Apr 11, 2023 | 94.00 | 96.95 | 93.44 | 96.25 | 2,965,573 | +3.14(+3.37%) |
Apr 10, 2023 | 91.33 | 93.32 | 90.40 | 93.11 | 2,476,802 | +0.28(+0.31%) |
Apr 06, 2023 | 92.80 | 93.56 | 92.28 | 92.83 | 2,092,270 | +0.09(+0.09%) |
Apr 05, 2023 | 93.48 | 93.48 | 90.88 | 92.74 | 2,918,501 | -1.75(-1.85%) |
Apr 04, 2023 | 95.29 | 95.77 | 92.94 | 94.49 | 2,993,242 | +0.30(+0.32%) |
Apr 03, 2023 | 93.92 | 95.22 | 93.14 | 94.19 | 2,106,966 | +0.16(+0.17%) |
Mar 31, 2023 | 92.84 | 94.22 | 91.94 | 94.03 | 2,591,486 | +1.94(+2.10%) |
Mar 30, 2023 | 93.40 | 94.18 | 91.90 | 92.09 | 3,488,227 | +0.06(+0.06%) |
Mar 29, 2023 | 90.90 | 92.15 | 90.22 | 92.03 | 2,689,433 | +2.93(+3.29%) |
Mar 28, 2023 | 88.70 | 90.34 | 88.68 | 89.10 | 1,985,814 | -0.62(-0.69%) |
Mar 27, 2023 | 91.21 | 91.70 | 88.62 | 89.72 | 2,522,832 | +1.27(+1.44%) |
Mar 24, 2023 | 86.15 | 88.64 | 84.91 | 88.45 | 3,138,804 | +0.53(+0.60%) |
Mar 23, 2023 | 89.32 | 90.77 | 86.34 | 87.92 | 4,688,141 | -1.08(-1.21%) |
Mar 22, 2023 | 92.70 | 93.29 | 88.94 | 88.99 | 2,750,795 | -3.47(-3.75%) |
Mar 21, 2023 | 91.82 | 93.71 | 91.29 | 92.46 | 4,459,356 | +4.22(+4.79%) |
Mar 20, 2023 | 88.94 | 91.53 | 87.66 | 88.24 | 5,064,905 | +0.52(+0.59%) |
Mar 17, 2023 | 90.56 | 90.59 | 87.45 | 87.72 | 6,868,767 | -3.76(-4.12%) |
Mar 16, 2023 | 88.88 | 92.51 | 87.46 | 91.49 | 4,073,747 | +0.62(+0.68%) |
Mar 15, 2023 | 89.51 | 90.98 | 87.57 | 90.87 | 7,103,560 | -3.07(-3.27%) |
Mar 14, 2023 | 94.77 | 97.00 | 92.03 | 93.94 | 5,518,474 | +2.69(+2.95%) |
Mar 13, 2023 | 92.58 | 93.95 | 88.61 | 91.25 | 7,502,691 | -4.76(-4.96%) |
Mar 10, 2023 | 97.41 | 99.18 | 94.31 | 96.01 | 5,797,596 | -2.69(-2.72%) |
Mar 09, 2023 | 102.36 | 102.75 | 98.38 | 98.70 | 2,853,819 | -3.91(-3.81%) |
Mar 08, 2023 | 103.70 | 104.41 | 101.91 | 102.61 | 2,391,497 | -0.56(-0.54%) |
Mar 07, 2023 | 105.50 | 106.04 | 102.83 | 103.17 | 2,887,054 | -2.92(-2.76%) |
Mar 06, 2023 | 107.20 | 107.82 | 105.69 | 106.09 | 1,798,516 | -1.25(-1.17%) |
Mar 03, 2023 | 106.73 | 107.92 | 105.83 | 107.35 | 1,764,598 | +1.55(+1.47%) |
Mar 02, 2023 | 104.31 | 106.13 | 103.49 | 105.79 | 2,228,103 | -0.38(-0.36%) |