Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 90.31 | 91.25 | 89.20 | 89.53 | 1,566,480 | -0.58(-0.64%) |
May 30, 2023 | 90.59 | 91.12 | 89.04 | 90.11 | 791,897 | -1.11(-1.22%) |
May 26, 2023 | 92.44 | 93.77 | 91.19 | 91.22 | 724,308 | -0.96(-1.04%) |
May 25, 2023 | 92.47 | 92.88 | 91.18 | 92.18 | 839,226 | -0.43(-0.46%) |
May 24, 2023 | 93.60 | 93.74 | 92.21 | 92.61 | 625,746 | -1.03(-1.10%) |
May 23, 2023 | 93.69 | 94.05 | 92.90 | 93.64 | 992,041 | +0.14(+0.15%) |
May 22, 2023 | 94.27 | 94.68 | 93.22 | 93.50 | 706,685 | -0.56(-0.60%) |
May 19, 2023 | 94.30 | 95.15 | 93.42 | 94.06 | 849,047 | -0.81(-0.85%) |
May 18, 2023 | 95.00 | 95.78 | 93.86 | 94.87 | 993,481 | -0.40(-0.42%) |
May 17, 2023 | 94.45 | 95.54 | 93.11 | 95.27 | 634,928 | +0.94(+1.00%) |
May 16, 2023 | 97.38 | 97.79 | 94.17 | 94.33 | 761,591 | -3.82(-3.89%) |
May 15, 2023 | 96.42 | 98.52 | 96.42 | 98.15 | 622,693 | +1.44(+1.49%) |
May 12, 2023 | 98.00 | 98.49 | 96.30 | 96.71 | 420,085 | -1.11(-1.13%) |
May 11, 2023 | 96.74 | 97.99 | 96.17 | 97.82 | 629,649 | +1.08(+1.12%) |
May 10, 2023 | 97.64 | 97.68 | 95.88 | 96.74 | 491,521 | -0.50(-0.51%) |
May 09, 2023 | 97.46 | 97.62 | 95.33 | 97.24 | 553,967 | -0.66(-0.67%) |
May 08, 2023 | 97.23 | 98.05 | 96.57 | 97.90 | 625,622 | +0.50(+0.51%) |
May 05, 2023 | 96.35 | 97.85 | 95.85 | 97.40 | 770,030 | +1.56(+1.63%) |
May 04, 2023 | 98.85 | 99.73 | 95.79 | 95.84 | 1,131,219 | -2.78(-2.82%) |
May 03, 2023 | 107.00 | 107.98 | 98.24 | 98.62 | 1,930,240 | -4.83(-4.67%) |
May 02, 2023 | 103.28 | 104.57 | 102.84 | 103.45 | 848,710 | -0.57(-0.55%) |
May 01, 2023 | 101.20 | 104.20 | 100.90 | 104.02 | 743,452 | +2.98(+2.95%) |
Apr 28, 2023 | 101.28 | 101.49 | 99.84 | 101.04 | 940,327 | -0.86(-0.84%) |
Apr 27, 2023 | 102.35 | 102.65 | 100.86 | 101.90 | 463,428 | -0.82(-0.80%) |
Apr 26, 2023 | 101.46 | 102.96 | 100.90 | 102.72 | 484,878 | +0.35(+0.34%) |
Apr 25, 2023 | 103.25 | 103.82 | 102.12 | 102.37 | 623,045 | -1.19(-1.15%) |
Apr 24, 2023 | 104.12 | 104.16 | 102.86 | 103.56 | 488,647 | -0.61(-0.59%) |
Apr 21, 2023 | 105.00 | 105.22 | 104.12 | 104.17 | 513,896 | -0.39(-0.37%) |
Apr 20, 2023 | 104.67 | 104.79 | 103.88 | 104.56 | 512,918 | -0.31(-0.30%) |
Apr 19, 2023 | 103.13 | 105.02 | 103.13 | 104.87 | 590,171 | +1.15(+1.11%) |
Apr 18, 2023 | 103.86 | 104.00 | 103.02 | 103.72 | 619,223 | -0.40(-0.38%) |
Apr 17, 2023 | 102.84 | 104.34 | 102.18 | 104.12 | 494,848 | +1.34(+1.30%) |
Apr 14, 2023 | 103.54 | 104.08 | 102.23 | 102.78 | 701,694 | -1.05(-1.02%) |
Apr 13, 2023 | 102.94 | 104.93 | 102.80 | 103.83 | 646,618 | +0.88(+0.85%) |
Apr 12, 2023 | 103.94 | 104.02 | 102.89 | 102.96 | 582,007 | -0.26(-0.25%) |
Apr 11, 2023 | 103.62 | 104.15 | 103.00 | 103.22 | 517,852 | +0.00(+0.00%) |
Apr 10, 2023 | 104.34 | 104.34 | 102.56 | 103.22 | 446,497 | -1.55(-1.48%) |
Apr 06, 2023 | 102.22 | 104.81 | 101.79 | 104.77 | 563,290 | +2.56(+2.50%) |
Apr 05, 2023 | 100.97 | 102.55 | 100.59 | 102.21 | 719,669 | +1.83(+1.82%) |
Apr 04, 2023 | 100.37 | 100.67 | 99.51 | 100.38 | 506,635 | -0.48(-0.48%) |
Apr 03, 2023 | 102.02 | 102.02 | 99.12 | 100.86 | 626,690 | -0.36(-0.36%) |
Mar 31, 2023 | 99.45 | 101.53 | 98.62 | 101.22 | 1,104,816 | +2.01(+2.03%) |
Mar 30, 2023 | 99.37 | 100.26 | 98.36 | 99.21 | 800,886 | +2.11(+2.17%) |
Mar 29, 2023 | 96.41 | 97.26 | 95.90 | 97.10 | 492,666 | +0.69(+0.72%) |
Mar 28, 2023 | 96.83 | 97.69 | 96.03 | 96.41 | 402,525 | -0.64(-0.66%) |
Mar 27, 2023 | 97.18 | 97.30 | 95.78 | 97.05 | 807,351 | +0.00(+0.00%) |
Mar 24, 2023 | 95.50 | 97.47 | 95.02 | 97.05 | 801,631 | +1.36(+1.42%) |
Mar 23, 2023 | 95.78 | 96.44 | 94.86 | 95.69 | 391,199 | +0.54(+0.57%) |
Mar 22, 2023 | 96.70 | 96.72 | 95.14 | 95.15 | 445,087 | -1.29(-1.34%) |
Mar 21, 2023 | 97.27 | 98.55 | 96.14 | 96.44 | 583,436 | -0.77(-0.79%) |
Mar 20, 2023 | 94.56 | 97.49 | 93.55 | 97.21 | 689,820 | +2.96(+3.14%) |
Mar 17, 2023 | 94.94 | 95.16 | 93.00 | 94.25 | 1,446,047 | +0.00(+0.00%) |
Mar 16, 2023 | 93.51 | 94.53 | 92.89 | 94.25 | 599,584 | +0.14(+0.15%) |
Mar 15, 2023 | 95.06 | 95.62 | 93.38 | 94.11 | 525,566 | -1.37(-1.43%) |
Mar 14, 2023 | 95.48 | 96.42 | 94.37 | 95.48 | 641,536 | +1.04(+1.10%) |
Mar 13, 2023 | 95.77 | 97.11 | 94.42 | 94.44 | 1,068,840 | -1.37(-1.43%) |
Mar 10, 2023 | 96.94 | 98.14 | 94.99 | 95.81 | 844,251 | -1.23(-1.27%) |
Mar 09, 2023 | 97.92 | 98.50 | 96.30 | 97.04 | 734,909 | -0.82(-0.84%) |
Mar 08, 2023 | 98.83 | 98.94 | 97.10 | 97.86 | 581,303 | -0.47(-0.48%) |
Mar 07, 2023 | 100.89 | 100.89 | 98.12 | 98.33 | 539,112 | -2.40(-2.38%) |
Mar 06, 2023 | 100.91 | 101.35 | 99.85 | 100.73 | 647,346 | -0.45(-0.44%) |
Mar 03, 2023 | 101.52 | 102.09 | 100.55 | 101.18 | 603,220 | +1.02(+1.02%) |
Mar 02, 2023 | 100.71 | 101.23 | 100.00 | 100.16 | 943,294 | -1.09(-1.08%) |