Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 96.12 | 97.63 | 95.93 | 96.00 | 23,538,380 | -1.84(-1.88%) |
May 30, 2023 | 97.35 | 98.21 | 96.70 | 97.83 | 6,953,081 | -0.63(-0.64%) |
May 26, 2023 | 99.26 | 99.43 | 97.53 | 98.46 | 5,905,862 | +0.15(+0.16%) |
May 25, 2023 | 98.55 | 98.99 | 97.16 | 98.31 | 5,123,098 | -2.21(-2.20%) |
May 24, 2023 | 101.98 | 102.17 | 100.03 | 100.52 | 5,318,260 | -0.40(-0.39%) |
May 23, 2023 | 100.99 | 102.06 | 100.53 | 100.92 | 5,602,035 | +0.64(+0.64%) |
May 22, 2023 | 99.31 | 101.43 | 99.01 | 100.28 | 5,753,239 | +1.09(+1.10%) |
May 19, 2023 | 98.93 | 100.14 | 98.44 | 99.19 | 6,276,913 | +1.80(+1.85%) |
May 18, 2023 | 96.87 | 97.50 | 95.95 | 97.39 | 5,692,735 | +0.03(+0.03%) |
May 17, 2023 | 96.23 | 98.09 | 95.28 | 97.36 | 5,185,554 | +2.55(+2.69%) |
May 16, 2023 | 96.55 | 97.22 | 94.18 | 94.81 | 5,029,470 | -2.15(-2.21%) |
May 15, 2023 | 96.03 | 97.11 | 95.19 | 96.95 | 6,038,488 | +1.32(+1.39%) |
May 12, 2023 | 96.79 | 97.09 | 94.93 | 95.63 | 5,203,262 | -0.44(-0.46%) |
May 11, 2023 | 95.10 | 96.29 | 94.78 | 96.07 | 6,000,190 | -0.56(-0.58%) |
May 10, 2023 | 98.09 | 98.35 | 95.75 | 96.63 | 5,495,945 | -1.02(-1.04%) |
May 09, 2023 | 96.19 | 98.70 | 96.13 | 97.65 | 5,089,646 | +0.61(+0.62%) |
May 08, 2023 | 98.19 | 98.82 | 96.76 | 97.04 | 5,259,739 | +0.51(+0.53%) |
May 05, 2023 | 97.26 | 97.72 | 95.16 | 96.53 | 5,788,022 | +2.89(+3.09%) |
May 04, 2023 | 92.52 | 94.76 | 92.15 | 93.64 | 7,116,519 | +1.22(+1.32%) |
May 03, 2023 | 93.13 | 93.85 | 92.04 | 92.42 | 9,445,145 | -2.45(-2.59%) |
May 02, 2023 | 97.03 | 97.52 | 93.75 | 94.87 | 8,421,589 | -3.74(-3.79%) |
May 01, 2023 | 97.70 | 99.07 | 97.27 | 98.61 | 3,789,745 | -0.35(-0.35%) |
Apr 28, 2023 | 96.73 | 99.77 | 96.49 | 98.96 | 6,901,965 | +1.60(+1.64%) |
Apr 27, 2023 | 96.61 | 98.03 | 96.00 | 97.36 | 4,363,383 | +0.73(+0.76%) |
Apr 26, 2023 | 97.46 | 98.23 | 95.84 | 96.63 | 4,648,259 | -1.56(-1.59%) |
Apr 25, 2023 | 97.72 | 98.50 | 96.64 | 98.19 | 5,568,435 | -1.50(-1.51%) |
Apr 24, 2023 | 98.05 | 99.98 | 97.88 | 99.69 | 5,423,113 | +1.34(+1.36%) |
Apr 21, 2023 | 100.12 | 100.22 | 97.75 | 98.35 | 5,488,786 | -1.46(-1.46%) |
Apr 20, 2023 | 99.50 | 99.93 | 98.22 | 99.81 | 5,564,355 | -1.42(-1.41%) |
Apr 19, 2023 | 99.88 | 101.77 | 99.55 | 101.24 | 4,904,737 | +0.30(+0.30%) |
Apr 18, 2023 | 100.98 | 101.66 | 100.12 | 100.94 | 8,053,142 | -0.63(-0.62%) |
Apr 17, 2023 | 102.72 | 103.58 | 101.49 | 101.57 | 6,528,131 | -2.78(-2.66%) |
Apr 14, 2023 | 105.30 | 105.82 | 103.99 | 104.35 | 5,252,936 | -0.52(-0.49%) |
Apr 13, 2023 | 103.81 | 105.70 | 103.03 | 104.87 | 7,444,541 | +1.45(+1.40%) |
Apr 12, 2023 | 104.33 | 104.92 | 103.30 | 103.42 | 8,430,018 | +0.75(+0.73%) |
Apr 11, 2023 | 102.05 | 103.10 | 101.46 | 102.67 | 5,002,799 | +0.77(+0.76%) |
Apr 10, 2023 | 102.95 | 103.89 | 101.57 | 101.90 | 4,548,346 | -0.30(-0.29%) |
Apr 06, 2023 | 102.81 | 103.62 | 101.85 | 102.20 | 5,290,019 | -1.43(-1.38%) |
Apr 05, 2023 | 102.83 | 103.76 | 101.88 | 103.63 | 6,036,365 | +1.39(+1.36%) |
Apr 04, 2023 | 104.19 | 104.61 | 101.09 | 102.24 | 5,641,080 | -2.04(-1.96%) |
Apr 03, 2023 | 101.11 | 104.97 | 101.00 | 104.28 | 12,884,517 | +8.86(+9.28%) |
Mar 31, 2023 | 96.00 | 96.08 | 95.16 | 95.42 | 8,015,114 | -0.04(-0.04%) |
Mar 30, 2023 | 96.77 | 97.01 | 95.09 | 95.46 | 5,677,947 | -0.48(-0.50%) |
Mar 29, 2023 | 95.83 | 96.47 | 94.90 | 95.94 | 7,897,615 | +1.75(+1.86%) |
Mar 28, 2023 | 92.92 | 94.92 | 92.75 | 94.19 | 3,941,622 | +1.01(+1.08%) |
Mar 27, 2023 | 92.06 | 94.15 | 91.38 | 93.18 | 6,408,947 | +1.96(+2.15%) |
Mar 24, 2023 | 90.39 | 91.67 | 89.16 | 91.22 | 8,773,984 | -0.95(-1.03%) |
Mar 23, 2023 | 94.16 | 95.36 | 91.29 | 92.16 | 6,137,219 | -1.86(-1.98%) |
Mar 22, 2023 | 95.59 | 96.63 | 93.95 | 94.03 | 5,894,818 | -1.28(-1.34%) |
Mar 21, 2023 | 93.76 | 95.67 | 93.67 | 95.31 | 7,082,686 | +3.39(+3.69%) |
Mar 20, 2023 | 90.65 | 92.61 | 90.53 | 91.92 | 8,812,898 | +1.69(+1.88%) |
Mar 17, 2023 | 92.10 | 92.67 | 89.37 | 90.22 | 17,843,684 | -1.92(-2.09%) |
Mar 16, 2023 | 87.95 | 92.24 | 87.49 | 92.15 | 10,579,199 | +1.11(+1.22%) |
Mar 15, 2023 | 93.12 | 94.35 | 89.46 | 91.04 | 11,152,176 | -5.85(-6.04%) |
Mar 14, 2023 | 96.59 | 99.81 | 95.22 | 96.89 | 7,417,875 | +0.65(+0.68%) |
Mar 13, 2023 | 97.50 | 99.01 | 95.18 | 96.24 | 9,195,995 | -3.38(-3.40%) |
Mar 10, 2023 | 101.06 | 102.59 | 99.03 | 99.62 | 5,558,416 | -1.52(-1.50%) |
Mar 09, 2023 | 103.16 | 104.43 | 100.71 | 101.14 | 5,430,821 | -1.36(-1.32%) |
Mar 08, 2023 | 102.28 | 103.74 | 101.09 | 102.50 | 4,788,402 | -0.40(-0.39%) |
Mar 07, 2023 | 103.80 | 104.11 | 101.96 | 102.90 | 5,202,271 | -1.83(-1.74%) |
Mar 06, 2023 | 102.83 | 104.76 | 102.37 | 104.72 | 6,487,228 | +0.88(+0.85%) |
Mar 03, 2023 | 101.58 | 104.27 | 101.14 | 103.84 | 7,401,817 | +0.30(+0.29%) |
Mar 02, 2023 | 101.39 | 104.15 | 101.11 | 103.55 | 5,710,689 | +1.99(+1.96%) |