Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 02, 2023 | 108.34 | 111.38 | 107.89 | 110.49 | 4,997,473 | +4.25(+4.00%) |
Jun 01, 2023 | 105.03 | 106.91 | 103.69 | 106.24 | 3,424,387 | +2.03(+1.95%) |
May 31, 2023 | 103.60 | 104.75 | 101.64 | 104.21 | 5,192,000 | -0.50(-0.48%) |
May 30, 2023 | 103.21 | 105.05 | 102.59 | 104.71 | 3,313,327 | +1.86(+1.81%) |
May 26, 2023 | 100.48 | 103.10 | 100.02 | 102.85 | 3,093,156 | +2.93(+2.93%) |
May 25, 2023 | 99.49 | 100.60 | 98.72 | 99.92 | 2,797,174 | +0.43(+0.43%) |
May 24, 2023 | 101.31 | 102.04 | 98.78 | 99.49 | 2,576,942 | -2.68(-2.62%) |
May 23, 2023 | 99.50 | 103.87 | 99.41 | 102.17 | 4,960,128 | +2.72(+2.74%) |
May 22, 2023 | 98.44 | 100.08 | 98.29 | 99.45 | 2,842,332 | +1.52(+1.55%) |
May 19, 2023 | 99.51 | 99.99 | 96.53 | 97.93 | 5,464,735 | -1.30(-1.31%) |
May 18, 2023 | 94.69 | 99.58 | 94.21 | 99.23 | 5,916,551 | +4.54(+4.79%) |
May 17, 2023 | 92.01 | 94.84 | 91.11 | 94.69 | 4,783,791 | +3.74(+4.11%) |
May 16, 2023 | 94.00 | 94.45 | 90.87 | 90.95 | 8,302,311 | +1.83(+2.05%) |
May 15, 2023 | 86.98 | 89.25 | 86.55 | 89.12 | 2,526,528 | +2.78(+3.22%) |
May 12, 2023 | 87.37 | 87.51 | 85.52 | 86.34 | 2,640,973 | -0.48(-0.55%) |
May 11, 2023 | 85.52 | 86.93 | 84.64 | 86.82 | 3,030,081 | +0.38(+0.44%) |
May 10, 2023 | 89.83 | 90.31 | 85.49 | 86.44 | 2,171,140 | -1.96(-2.21%) |
May 09, 2023 | 87.39 | 88.78 | 86.78 | 88.40 | 2,016,801 | -0.06(-0.07%) |
May 08, 2023 | 88.20 | 89.03 | 87.71 | 88.46 | 3,139,635 | +1.05(+1.20%) |
May 05, 2023 | 86.85 | 88.78 | 86.45 | 87.41 | 2,710,968 | +2.36(+2.78%) |
May 04, 2023 | 86.11 | 86.61 | 83.35 | 85.04 | 5,307,644 | -2.38(-2.73%) |
May 03, 2023 | 89.27 | 89.88 | 86.97 | 87.43 | 4,853,508 | -1.51(-1.70%) |
May 02, 2023 | 91.07 | 92.05 | 87.69 | 88.94 | 6,429,164 | -3.60(-3.89%) |
May 01, 2023 | 96.62 | 96.81 | 92.21 | 92.53 | 3,068,377 | -4.10(-4.24%) |
Apr 28, 2023 | 92.36 | 97.53 | 91.37 | 96.63 | 5,437,837 | +1.30(+1.36%) |
Apr 27, 2023 | 94.40 | 96.33 | 93.41 | 95.33 | 5,076,924 | +1.56(+1.66%) |
Apr 26, 2023 | 94.55 | 95.32 | 92.91 | 93.77 | 2,315,902 | -0.53(-0.56%) |
Apr 25, 2023 | 94.23 | 95.16 | 93.92 | 94.30 | 2,653,175 | -1.38(-1.44%) |
Apr 24, 2023 | 95.83 | 96.06 | 95.16 | 95.68 | 1,414,046 | -0.25(-0.26%) |
Apr 21, 2023 | 96.21 | 96.50 | 94.54 | 95.93 | 2,558,348 | -0.68(-0.70%) |
Apr 20, 2023 | 97.03 | 97.03 | 95.59 | 96.60 | 2,262,691 | -2.02(-2.04%) |
Apr 19, 2023 | 97.43 | 98.99 | 96.28 | 98.62 | 2,206,370 | +1.74(+1.79%) |
Apr 18, 2023 | 97.33 | 97.36 | 95.54 | 96.88 | 2,567,035 | -0.28(-0.29%) |
Apr 17, 2023 | 94.85 | 97.19 | 93.35 | 97.16 | 2,522,762 | +1.24(+1.29%) |
Apr 14, 2023 | 97.11 | 97.82 | 95.27 | 95.92 | 2,771,955 | +0.70(+0.73%) |
Apr 13, 2023 | 94.90 | 95.87 | 93.88 | 95.22 | 2,455,794 | +0.19(+0.20%) |
Apr 12, 2023 | 98.61 | 98.81 | 94.65 | 95.03 | 3,442,849 | -2.72(-2.78%) |
Apr 11, 2023 | 95.47 | 98.47 | 94.90 | 97.75 | 2,919,879 | +3.19(+3.37%) |
Apr 10, 2023 | 92.76 | 94.78 | 91.82 | 94.57 | 2,438,639 | +0.29(+0.31%) |
Apr 06, 2023 | 94.25 | 95.02 | 93.72 | 94.28 | 2,060,031 | +0.09(+0.09%) |
Apr 05, 2023 | 94.94 | 94.94 | 92.30 | 94.19 | 2,873,532 | -1.78(-1.85%) |
Apr 04, 2023 | 96.78 | 97.27 | 94.40 | 95.97 | 2,947,121 | +0.31(+0.32%) |