Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.28 | 97.82 | 95.55 | 96.57 | 222,527 | -1.03(-1.06%) |
May 30, 2023 | 97.72 | 97.90 | 96.73 | 97.60 | 65,941 | +0.11(+0.11%) |
May 26, 2023 | 96.43 | 97.55 | 95.53 | 97.49 | 90,943 | +1.00(+1.04%) |
May 25, 2023 | 94.02 | 97.05 | 93.86 | 96.49 | 154,680 | +2.02(+2.13%) |
May 24, 2023 | 96.70 | 96.70 | 94.22 | 94.47 | 120,658 | -2.60(-2.68%) |
May 23, 2023 | 97.06 | 98.20 | 96.53 | 97.08 | 182,853 | -0.30(-0.31%) |
May 22, 2023 | 98.17 | 98.30 | 96.48 | 97.37 | 132,578 | -0.22(-0.22%) |
May 19, 2023 | 98.71 | 98.71 | 96.79 | 97.59 | 144,605 | +0.00(+0.00%) |
May 18, 2023 | 96.14 | 97.93 | 96.04 | 97.59 | 168,898 | +1.53(+1.59%) |
May 17, 2023 | 95.14 | 96.57 | 94.37 | 96.07 | 132,381 | +1.45(+1.53%) |
May 16, 2023 | 94.86 | 95.26 | 93.21 | 94.62 | 84,195 | -1.03(-1.08%) |
May 15, 2023 | 95.09 | 96.20 | 93.57 | 95.65 | 133,004 | +0.59(+0.63%) |
May 12, 2023 | 95.82 | 96.69 | 94.31 | 95.06 | 150,787 | -0.59(-0.62%) |
May 11, 2023 | 94.28 | 95.74 | 93.71 | 95.65 | 144,178 | +0.48(+0.50%) |
May 10, 2023 | 96.12 | 96.12 | 93.99 | 95.17 | 100,338 | +0.28(+0.29%) |
May 09, 2023 | 95.67 | 95.67 | 94.44 | 94.90 | 108,303 | -0.86(-0.90%) |
May 08, 2023 | 96.90 | 97.16 | 94.86 | 95.76 | 114,518 | -0.57(-0.60%) |
May 05, 2023 | 96.95 | 98.09 | 96.08 | 96.33 | 124,410 | -0.02(-0.02%) |
May 04, 2023 | 97.06 | 97.19 | 95.38 | 96.35 | 211,442 | -1.38(-1.41%) |
May 03, 2023 | 98.19 | 99.95 | 97.71 | 97.73 | 188,085 | +0.06(+0.06%) |
May 02, 2023 | 99.94 | 99.94 | 94.27 | 97.67 | 343,698 | -8.00(-7.57%) |
May 01, 2023 | 104.25 | 106.39 | 104.25 | 105.67 | 188,373 | +1.18(+1.13%) |
Apr 28, 2023 | 103.63 | 104.81 | 103.07 | 104.49 | 305,461 | +1.10(+1.06%) |
Apr 27, 2023 | 102.10 | 103.89 | 101.80 | 103.39 | 302,911 | +1.57(+1.54%) |
Apr 26, 2023 | 104.41 | 105.14 | 100.86 | 101.83 | 409,543 | -3.75(-3.56%) |
Apr 25, 2023 | 107.87 | 108.06 | 105.44 | 105.58 | 146,915 | -3.70(-3.39%) |
Apr 24, 2023 | 108.62 | 110.04 | 108.50 | 109.29 | 117,576 | +0.07(+0.06%) |
Apr 21, 2023 | 110.22 | 110.72 | 108.94 | 109.22 | 136,190 | -1.21(-1.09%) |
Apr 20, 2023 | 108.22 | 111.04 | 108.22 | 110.43 | 139,401 | +1.97(+1.82%) |
Apr 19, 2023 | 107.85 | 108.79 | 106.76 | 108.45 | 148,582 | +0.61(+0.57%) |
Apr 18, 2023 | 108.93 | 110.24 | 106.91 | 107.84 | 182,886 | -0.81(-0.75%) |
Apr 17, 2023 | 109.72 | 110.43 | 108.45 | 108.65 | 120,095 | -0.61(-0.56%) |
Apr 14, 2023 | 107.63 | 109.44 | 107.58 | 109.27 | 87,598 | +1.89(+1.76%) |
Apr 13, 2023 | 108.34 | 108.34 | 105.89 | 107.38 | 117,460 | -0.44(-0.41%) |
Apr 12, 2023 | 108.37 | 108.90 | 106.90 | 107.82 | 62,130 | +0.04(+0.04%) |
Apr 11, 2023 | 106.94 | 108.74 | 106.94 | 107.78 | 110,658 | +1.02(+0.96%) |
Apr 10, 2023 | 102.31 | 106.98 | 101.42 | 106.76 | 128,584 | +5.06(+4.98%) |
Apr 06, 2023 | 102.73 | 103.13 | 101.56 | 101.70 | 89,776 | -1.17(-1.14%) |
Apr 05, 2023 | 102.45 | 103.97 | 101.49 | 102.87 | 134,582 | -0.19(-0.18%) |
Apr 04, 2023 | 105.68 | 107.25 | 102.41 | 103.06 | 88,372 | -2.33(-2.21%) |
Apr 03, 2023 | 106.36 | 106.66 | 103.57 | 105.39 | 117,953 | -1.34(-1.25%) |
Mar 31, 2023 | 104.55 | 107.27 | 104.55 | 106.72 | 169,998 | +2.86(+2.76%) |
Mar 30, 2023 | 104.65 | 104.88 | 103.48 | 103.86 | 76,892 | -0.05(-0.05%) |
Mar 29, 2023 | 104.02 | 104.63 | 102.56 | 103.91 | 117,663 | +0.60(+0.58%) |
Mar 28, 2023 | 102.63 | 104.20 | 102.63 | 103.31 | 113,931 | +0.20(+0.19%) |
Mar 27, 2023 | 102.64 | 103.55 | 101.52 | 103.11 | 128,354 | +1.56(+1.54%) |
Mar 24, 2023 | 99.81 | 101.91 | 98.25 | 101.54 | 109,456 | +0.86(+0.86%) |
Mar 23, 2023 | 102.17 | 103.51 | 100.23 | 100.68 | 147,948 | -1.16(-1.14%) |
Mar 22, 2023 | 103.06 | 104.83 | 101.75 | 101.84 | 124,819 | -1.50(-1.45%) |
Mar 21, 2023 | 103.82 | 105.49 | 102.91 | 103.33 | 151,920 | +0.36(+0.35%) |
Mar 20, 2023 | 103.09 | 104.53 | 102.15 | 102.98 | 126,263 | +0.84(+0.82%) |
Mar 17, 2023 | 104.86 | 104.97 | 101.58 | 102.14 | 426,859 | -2.75(-2.62%) |
Mar 16, 2023 | 102.04 | 105.99 | 101.93 | 104.89 | 158,275 | +1.82(+1.77%) |
Mar 15, 2023 | 102.42 | 104.84 | 102.16 | 103.07 | 220,852 | -1.60(-1.52%) |
Mar 14, 2023 | 106.90 | 108.13 | 102.19 | 104.66 | 222,313 | +0.03(+0.03%) |
Mar 13, 2023 | 102.67 | 105.36 | 101.69 | 104.63 | 183,502 | +0.31(+0.29%) |
Mar 10, 2023 | 105.64 | 106.36 | 103.49 | 104.33 | 184,993 | -1.77(-1.67%) |
Mar 09, 2023 | 106.89 | 108.74 | 106.10 | 106.10 | 149,275 | -0.60(-0.57%) |
Mar 08, 2023 | 105.20 | 106.90 | 104.67 | 106.70 | 143,578 | +1.76(+1.68%) |
Mar 07, 2023 | 105.42 | 106.11 | 104.62 | 104.94 | 136,841 | -0.59(-0.56%) |
Mar 06, 2023 | 106.35 | 106.99 | 104.97 | 105.53 | 156,370 | -0.81(-0.76%) |
Mar 03, 2023 | 105.23 | 106.59 | 104.47 | 106.35 | 150,459 | +1.37(+1.30%) |
Mar 02, 2023 | 102.11 | 105.48 | 101.65 | 104.98 | 100,795 | +1.92(+1.86%) |