Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 100.95 | 102.58 | 100.47 | 101.44 | 2,654,930 | -1.43(-1.39%) |
May 30, 2023 | 105.17 | 105.34 | 101.85 | 102.87 | 1,866,669 | -0.08(-0.08%) |
May 26, 2023 | 97.82 | 103.62 | 97.82 | 102.95 | 2,816,841 | +5.58(+5.73%) |
May 25, 2023 | 95.88 | 97.75 | 94.38 | 97.38 | 2,421,102 | +1.16(+1.20%) |
May 24, 2023 | 96.74 | 97.51 | 95.38 | 96.22 | 1,388,349 | -1.99(-2.02%) |
May 23, 2023 | 97.91 | 99.75 | 97.91 | 98.20 | 1,699,421 | -1.63(-1.63%) |
May 22, 2023 | 98.10 | 100.31 | 98.02 | 99.83 | 1,066,571 | +0.82(+0.83%) |
May 19, 2023 | 99.36 | 99.48 | 98.37 | 99.01 | 1,147,182 | -0.44(-0.44%) |
May 18, 2023 | 97.06 | 99.86 | 96.70 | 99.45 | 1,804,040 | +2.94(+3.05%) |
May 17, 2023 | 94.94 | 96.75 | 94.13 | 96.51 | 2,022,346 | +2.59(+2.76%) |
May 16, 2023 | 96.44 | 97.25 | 93.85 | 93.92 | 1,623,881 | -3.04(-3.13%) |
May 15, 2023 | 94.76 | 96.96 | 94.32 | 96.95 | 1,905,850 | +2.35(+2.48%) |
May 12, 2023 | 94.99 | 95.02 | 93.59 | 94.61 | 1,339,772 | +0.22(+0.24%) |
May 11, 2023 | 95.75 | 95.75 | 93.40 | 94.39 | 3,004,983 | -1.61(-1.67%) |
May 10, 2023 | 97.38 | 98.65 | 95.35 | 95.99 | 2,607,175 | -1.23(-1.26%) |
May 09, 2023 | 89.68 | 98.27 | 89.67 | 97.22 | 11,892,189 | -5.28(-5.15%) |
May 08, 2023 | 101.57 | 102.77 | 100.75 | 102.50 | 2,895,233 | +1.09(+1.08%) |
May 05, 2023 | 100.64 | 101.84 | 99.55 | 101.41 | 1,681,910 | +1.93(+1.94%) |
May 04, 2023 | 101.72 | 102.05 | 98.69 | 99.48 | 3,023,771 | -3.00(-2.93%) |
May 03, 2023 | 102.91 | 105.00 | 102.91 | 102.48 | 2,060,601 | -0.18(-0.17%) |
May 02, 2023 | 103.24 | 104.16 | 101.81 | 102.65 | 1,686,315 | -0.17(-0.16%) |
May 01, 2023 | 103.06 | 103.49 | 102.26 | 102.82 | 1,280,219 | -0.32(-0.31%) |
Apr 28, 2023 | 101.38 | 103.30 | 101.04 | 103.14 | 1,665,347 | +1.94(+1.91%) |
Apr 27, 2023 | 99.99 | 101.88 | 97.92 | 101.20 | 2,331,671 | +1.08(+1.08%) |
Apr 26, 2023 | 99.52 | 100.72 | 98.74 | 100.12 | 2,272,579 | +1.09(+1.10%) |
Apr 25, 2023 | 102.64 | 102.69 | 98.94 | 99.03 | 1,907,962 | -4.39(-4.25%) |
Apr 24, 2023 | 104.21 | 104.25 | 102.49 | 103.42 | 1,577,475 | -0.52(-0.50%) |
Apr 21, 2023 | 105.01 | 105.05 | 103.38 | 103.94 | 1,535,884 | -1.71(-1.61%) |
Apr 20, 2023 | 106.21 | 107.76 | 104.94 | 105.64 | 1,709,935 | -0.77(-0.72%) |
Apr 19, 2023 | 107.06 | 107.07 | 105.61 | 106.41 | 1,784,402 | -1.54(-1.43%) |
Apr 18, 2023 | 108.07 | 108.48 | 106.61 | 107.95 | 1,616,151 | +0.23(+0.22%) |
Apr 17, 2023 | 106.43 | 108.44 | 106.36 | 107.72 | 1,348,244 | +0.51(+0.47%) |
Apr 14, 2023 | 105.98 | 107.78 | 105.95 | 107.21 | 2,067,010 | +1.33(+1.25%) |
Apr 13, 2023 | 104.89 | 106.45 | 103.84 | 105.89 | 1,907,026 | +0.78(+0.74%) |
Apr 12, 2023 | 108.22 | 108.22 | 104.75 | 105.11 | 1,591,037 | -2.45(-2.28%) |
Apr 11, 2023 | 109.33 | 109.47 | 107.26 | 107.56 | 1,326,187 | -1.31(-1.21%) |
Apr 10, 2023 | 107.13 | 109.33 | 107.13 | 108.88 | 1,746,633 | +0.43(+0.39%) |
Apr 06, 2023 | 108.42 | 109.45 | 107.73 | 108.45 | 1,282,993 | -1.10(-1.00%) |
Apr 05, 2023 | 110.06 | 110.25 | 107.90 | 109.55 | 1,708,610 | -1.53(-1.38%) |
Apr 04, 2023 | 114.58 | 114.67 | 110.38 | 111.08 | 1,539,515 | -3.25(-2.85%) |
Apr 03, 2023 | 114.62 | 114.62 | 112.76 | 114.33 | 1,096,600 | -0.58(-0.50%) |
Mar 31, 2023 | 113.47 | 115.00 | 113.26 | 114.91 | 1,367,429 | +0.64(+0.56%) |
Mar 30, 2023 | 114.72 | 115.33 | 113.69 | 114.26 | 1,159,676 | +0.82(+0.72%) |
Mar 29, 2023 | 112.00 | 114.43 | 111.52 | 113.44 | 1,543,112 | +3.10(+2.81%) |
Mar 28, 2023 | 109.83 | 110.42 | 108.42 | 110.35 | 1,279,365 | +0.19(+0.17%) |
Mar 27, 2023 | 112.46 | 112.79 | 109.76 | 110.16 | 1,237,535 | -1.78(-1.59%) |
Mar 24, 2023 | 112.03 | 112.58 | 110.45 | 111.94 | 1,748,150 | -1.38(-1.22%) |
Mar 23, 2023 | 112.94 | 114.89 | 111.56 | 113.33 | 1,612,810 | +1.99(+1.78%) |
Mar 22, 2023 | 113.20 | 114.99 | 111.20 | 111.34 | 1,938,556 | -2.37(-2.08%) |
Mar 21, 2023 | 112.98 | 114.68 | 111.94 | 113.71 | 1,497,495 | +1.58(+1.41%) |
Mar 20, 2023 | 111.35 | 112.77 | 110.89 | 112.13 | 1,362,452 | +1.03(+0.93%) |
Mar 17, 2023 | 113.18 | 113.61 | 110.20 | 111.10 | 2,555,040 | -1.62(-1.43%) |
Mar 16, 2023 | 109.89 | 113.08 | 108.65 | 112.72 | 1,833,708 | +3.92(+3.61%) |
Mar 15, 2023 | 108.15 | 109.43 | 107.08 | 108.79 | 1,921,855 | -1.49(-1.35%) |
Mar 14, 2023 | 110.47 | 111.35 | 108.48 | 110.28 | 2,108,422 | +1.91(+1.76%) |
Mar 13, 2023 | 106.81 | 109.54 | 105.77 | 108.37 | 1,854,885 | -0.02(-0.02%) |
Mar 10, 2023 | 111.29 | 111.41 | 107.60 | 108.39 | 2,050,318 | -2.03(-1.83%) |
Mar 09, 2023 | 111.63 | 113.28 | 109.72 | 110.42 | 2,100,503 | -1.31(-1.18%) |
Mar 08, 2023 | 109.49 | 112.21 | 109.38 | 111.73 | 1,811,342 | +2.61(+2.39%) |
Mar 07, 2023 | 110.03 | 110.51 | 108.80 | 109.12 | 1,558,541 | -0.71(-0.65%) |
Mar 06, 2023 | 111.46 | 112.25 | 109.42 | 109.83 | 1,630,805 | -0.97(-0.88%) |
Mar 03, 2023 | 108.79 | 111.04 | 108.04 | 110.81 | 1,394,395 | +1.93(+1.77%) |
Mar 02, 2023 | 107.35 | 109.48 | 106.33 | 108.88 | 1,057,192 | -0.05(-0.04%) |