Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 96.74 | 98.25 | 96.54 | 96.61 | 23,389,584 | -1.85(-1.88%) |
May 30, 2023 | 97.97 | 98.84 | 97.32 | 98.46 | 6,909,128 | -0.63(-0.64%) |
May 26, 2023 | 99.89 | 100.06 | 98.15 | 99.09 | 5,868,529 | +0.16(+0.16%) |
May 25, 2023 | 99.18 | 99.62 | 97.78 | 98.93 | 5,090,713 | -2.23(-2.20%) |
May 24, 2023 | 102.63 | 102.82 | 100.67 | 101.16 | 5,284,641 | -0.40(-0.39%) |
May 23, 2023 | 101.63 | 102.71 | 101.17 | 101.56 | 5,566,622 | +0.64(+0.64%) |
May 22, 2023 | 99.95 | 102.08 | 99.64 | 100.92 | 5,716,870 | +1.10(+1.10%) |
May 19, 2023 | 99.56 | 100.78 | 99.07 | 99.82 | 6,237,234 | +1.81(+1.85%) |
May 18, 2023 | 97.48 | 98.12 | 96.56 | 98.01 | 5,656,749 | +0.03(+0.03%) |
May 17, 2023 | 96.84 | 98.71 | 95.89 | 97.98 | 5,152,774 | +2.57(+2.69%) |
May 16, 2023 | 97.16 | 97.83 | 94.78 | 95.41 | 4,997,676 | -2.16(-2.21%) |
May 15, 2023 | 96.64 | 97.73 | 95.79 | 97.57 | 6,000,317 | +1.33(+1.38%) |
May 12, 2023 | 97.41 | 97.71 | 95.54 | 96.24 | 5,170,370 | -0.45(-0.46%) |
May 11, 2023 | 95.71 | 96.91 | 95.39 | 96.68 | 5,962,261 | -0.56(-0.58%) |
May 10, 2023 | 98.72 | 98.98 | 96.36 | 97.25 | 5,461,203 | -1.03(-1.04%) |
May 09, 2023 | 96.80 | 99.33 | 96.74 | 98.27 | 5,057,472 | +0.61(+0.62%) |
May 08, 2023 | 98.81 | 99.45 | 97.37 | 97.66 | 5,226,490 | +0.51(+0.53%) |
May 05, 2023 | 97.87 | 98.34 | 95.76 | 97.15 | 5,751,433 | +2.91(+3.09%) |
May 04, 2023 | 93.11 | 95.36 | 92.74 | 94.24 | 7,071,533 | +1.23(+1.32%) |
May 03, 2023 | 93.72 | 94.45 | 92.63 | 93.01 | 9,385,438 | -2.47(-2.59%) |
May 02, 2023 | 97.64 | 98.14 | 94.35 | 95.47 | 8,368,353 | -3.77(-3.79%) |
May 01, 2023 | 98.32 | 99.70 | 97.88 | 99.24 | 3,765,789 | -0.35(-0.35%) |
Apr 28, 2023 | 97.34 | 100.40 | 97.10 | 99.59 | 6,858,335 | +1.61(+1.64%) |
Apr 27, 2023 | 97.23 | 98.65 | 96.61 | 97.98 | 4,335,800 | +0.74(+0.76%) |
Apr 26, 2023 | 98.08 | 98.85 | 96.45 | 97.25 | 4,618,875 | -1.57(-1.59%) |
Apr 25, 2023 | 98.34 | 99.12 | 97.26 | 98.81 | 5,533,234 | -1.51(-1.50%) |
Apr 24, 2023 | 98.68 | 100.61 | 98.50 | 100.32 | 5,388,831 | +1.34(+1.36%) |
Apr 21, 2023 | 100.76 | 100.86 | 98.37 | 98.98 | 5,454,089 | -1.47(-1.46%) |
Apr 20, 2023 | 100.13 | 100.56 | 98.84 | 100.45 | 5,529,180 | -1.43(-1.41%) |
Apr 19, 2023 | 100.52 | 102.41 | 100.18 | 101.88 | 4,873,732 | +0.30(+0.30%) |
Apr 18, 2023 | 101.62 | 102.31 | 100.75 | 101.58 | 8,002,234 | -0.64(-0.63%) |
Apr 17, 2023 | 103.37 | 104.23 | 102.13 | 102.22 | 6,486,864 | -2.80(-2.66%) |
Apr 14, 2023 | 105.97 | 106.49 | 104.65 | 105.02 | 5,219,730 | -0.52(-0.49%) |
Apr 13, 2023 | 104.48 | 106.37 | 103.68 | 105.54 | 7,397,481 | +1.46(+1.40%) |
Apr 12, 2023 | 105.00 | 105.59 | 103.96 | 104.08 | 8,376,728 | +0.75(+0.73%) |
Apr 11, 2023 | 102.69 | 103.76 | 102.10 | 103.32 | 4,971,175 | +0.77(+0.75%) |
Apr 10, 2023 | 103.61 | 104.55 | 102.22 | 102.55 | 4,519,594 | -0.30(-0.29%) |
Apr 06, 2023 | 103.47 | 104.28 | 102.50 | 102.85 | 5,256,578 | -1.44(-1.38%) |
Apr 05, 2023 | 103.48 | 104.42 | 102.52 | 104.29 | 5,998,206 | +1.40(+1.36%) |
Apr 04, 2023 | 104.85 | 105.28 | 101.74 | 102.89 | 5,605,420 | -2.05(-1.96%) |
Apr 03, 2023 | 101.76 | 105.64 | 101.64 | 104.94 | 12,803,069 | +8.91(+9.28%) |
Mar 31, 2023 | 96.61 | 96.69 | 95.76 | 96.03 | 7,964,447 | -0.04(-0.04%) |
Mar 30, 2023 | 97.38 | 97.62 | 95.70 | 96.06 | 5,642,054 | -0.48(-0.50%) |
Mar 29, 2023 | 96.44 | 97.08 | 95.50 | 96.55 | 7,847,691 | +1.76(+1.86%) |
Mar 28, 2023 | 93.51 | 95.52 | 93.34 | 94.79 | 3,916,705 | +1.02(+1.08%) |
Mar 27, 2023 | 92.65 | 94.75 | 91.96 | 93.77 | 6,368,434 | +1.97(+2.15%) |
Mar 24, 2023 | 90.96 | 92.25 | 89.73 | 91.80 | 8,718,520 | -0.95(-1.03%) |
Mar 23, 2023 | 94.76 | 95.96 | 91.87 | 92.75 | 6,098,424 | -1.88(-1.98%) |
Mar 22, 2023 | 96.19 | 97.24 | 94.55 | 94.63 | 5,857,554 | -1.29(-1.34%) |
Mar 21, 2023 | 94.36 | 96.28 | 94.27 | 95.92 | 7,037,914 | +3.41(+3.69%) |
Mar 20, 2023 | 91.23 | 93.20 | 91.11 | 92.50 | 8,757,188 | +1.70(+1.88%) |
Mar 17, 2023 | 92.68 | 93.26 | 89.94 | 90.80 | 17,730,886 | -1.93(-2.09%) |
Mar 16, 2023 | 88.51 | 92.83 | 88.05 | 92.73 | 10,512,324 | +1.12(+1.22%) |
Mar 15, 2023 | 93.71 | 94.95 | 90.03 | 91.62 | 11,081,679 | -5.89(-6.04%) |
Mar 14, 2023 | 97.20 | 100.45 | 95.83 | 97.50 | 7,370,984 | +0.65(+0.68%) |
Mar 13, 2023 | 98.12 | 99.64 | 95.78 | 96.85 | 9,137,863 | -3.41(-3.40%) |
Mar 10, 2023 | 101.71 | 103.25 | 99.66 | 100.25 | 5,523,279 | -1.53(-1.50%) |
Mar 09, 2023 | 103.81 | 105.10 | 101.35 | 101.78 | 5,396,491 | -1.37(-1.32%) |
Mar 08, 2023 | 102.93 | 104.40 | 101.74 | 103.15 | 4,758,132 | -0.40(-0.39%) |
Mar 07, 2023 | 104.46 | 104.78 | 102.61 | 103.55 | 5,169,385 | -1.84(-1.74%) |
Mar 06, 2023 | 103.49 | 105.43 | 103.03 | 105.39 | 6,446,220 | +0.89(+0.85%) |
Mar 03, 2023 | 102.23 | 104.93 | 101.79 | 104.51 | 7,355,027 | +0.30(+0.29%) |
Mar 02, 2023 | 102.03 | 104.81 | 101.75 | 104.21 | 5,674,589 | +2.00(+1.96%) |