Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 94.93 | 95.41 | 94.92 | 95.27 | 10,925,962 | +0.34(+0.36%) |
May 30, 2023 | 94.62 | 94.95 | 94.57 | 94.93 | 7,604,757 | +0.63(+0.67%) |
May 26, 2023 | 94.10 | 94.32 | 93.98 | 94.30 | 4,024,654 | +0.08(+0.08%) |
May 25, 2023 | 94.47 | 94.52 | 94.18 | 94.22 | 6,148,126 | -0.35(-0.37%) |
May 24, 2023 | 94.88 | 94.90 | 94.54 | 94.57 | 7,986,671 | -0.24(-0.25%) |
May 23, 2023 | 94.64 | 94.92 | 94.53 | 94.81 | 7,905,985 | +0.11(+0.11%) |
May 22, 2023 | 94.85 | 95.04 | 94.69 | 94.71 | 8,847,471 | -0.09(-0.09%) |
May 19, 2023 | 94.84 | 95.14 | 94.72 | 94.80 | 10,642,304 | -0.21(-0.22%) |
May 18, 2023 | 95.19 | 95.21 | 94.98 | 95.01 | 4,978,278 | -0.44(-0.47%) |
May 17, 2023 | 95.67 | 95.71 | 95.38 | 95.45 | 6,544,884 | -0.15(-0.15%) |
May 16, 2023 | 95.58 | 95.64 | 95.43 | 95.60 | 6,961,662 | -0.22(-0.23%) |
May 15, 2023 | 95.89 | 95.90 | 95.78 | 95.82 | 8,828,269 | -0.24(-0.25%) |
May 12, 2023 | 96.54 | 96.60 | 96.06 | 96.06 | 4,434,557 | -0.54(-0.56%) |
May 11, 2023 | 96.76 | 96.83 | 96.53 | 96.60 | 7,970,908 | +0.29(+0.30%) |
May 10, 2023 | 96.10 | 96.34 | 96.06 | 96.31 | 4,969,488 | +0.62(+0.65%) |
May 09, 2023 | 95.79 | 95.87 | 95.69 | 95.69 | 5,910,157 | -0.09(-0.09%) |
May 08, 2023 | 95.89 | 96.02 | 95.76 | 95.78 | 5,671,248 | -0.53(-0.55%) |
May 05, 2023 | 96.30 | 96.38 | 96.12 | 96.31 | 4,141,720 | -0.31(-0.32%) |
May 04, 2023 | 96.43 | 97.05 | 96.41 | 96.62 | 5,444,545 | -0.12(-0.12%) |
May 03, 2023 | 96.54 | 96.78 | 96.35 | 96.74 | 5,832,526 | +0.43(+0.44%) |
May 02, 2023 | 95.65 | 96.33 | 95.62 | 96.31 | 6,296,843 | +0.93(+0.97%) |
May 01, 2023 | 96.02 | 96.08 | 95.29 | 95.38 | 11,000,462 | -0.99(-1.02%) |
Apr 28, 2023 | 96.40 | 96.40 | 96.14 | 96.37 | 5,673,580 | +0.49(+0.51%) |
Apr 27, 2023 | 96.03 | 96.05 | 95.82 | 95.88 | 4,167,962 | -0.35(-0.36%) |
Apr 26, 2023 | 96.56 | 96.62 | 96.14 | 96.23 | 3,862,231 | -0.36(-0.37%) |
Apr 25, 2023 | 96.38 | 96.65 | 96.37 | 96.58 | 5,252,961 | +0.60(+0.62%) |
Apr 24, 2023 | 95.85 | 96.01 | 95.79 | 95.99 | 3,378,170 | +0.38(+0.39%) |
Apr 21, 2023 | 95.94 | 95.99 | 95.55 | 95.61 | 5,567,135 | -0.16(-0.17%) |
Apr 20, 2023 | 95.65 | 95.79 | 95.63 | 95.77 | 5,282,066 | +0.43(+0.46%) |
Apr 19, 2023 | 95.34 | 95.38 | 95.17 | 95.34 | 3,726,937 | -0.14(-0.15%) |
Apr 18, 2023 | 95.36 | 95.60 | 95.36 | 95.48 | 4,930,039 | +0.14(+0.14%) |
Apr 17, 2023 | 95.57 | 95.61 | 95.33 | 95.35 | 4,606,835 | -0.48(-0.50%) |
Apr 14, 2023 | 95.99 | 96.01 | 95.75 | 95.83 | 4,972,615 | -0.47(-0.49%) |
Apr 13, 2023 | 96.56 | 96.67 | 96.22 | 96.30 | 4,112,450 | -0.04(-0.04%) |
Apr 12, 2023 | 96.57 | 96.60 | 96.03 | 96.34 | 7,495,129 | +0.12(+0.12%) |
Apr 11, 2023 | 96.23 | 96.29 | 96.01 | 96.23 | 4,713,012 | +0.06(+0.06%) |
Apr 10, 2023 | 96.30 | 96.32 | 96.02 | 96.17 | 4,644,994 | -0.67(-0.69%) |
Apr 06, 2023 | 96.95 | 97.07 | 96.83 | 96.83 | 6,332,550 | -0.09(-0.09%) |
Apr 05, 2023 | 96.89 | 97.35 | 96.81 | 96.92 | 10,251,571 | +0.33(+0.34%) |
Apr 04, 2023 | 95.98 | 96.70 | 95.93 | 96.59 | 9,257,544 | +0.36(+0.37%) |
Apr 03, 2023 | 95.72 | 96.27 | 95.65 | 96.24 | 7,848,862 | +0.42(+0.43%) |
Mar 31, 2023 | 95.58 | 95.87 | 95.36 | 95.82 | 8,861,343 | +0.46(+0.48%) |
Mar 30, 2023 | 95.23 | 95.43 | 95.16 | 95.36 | 4,421,415 | +0.11(+0.11%) |
Mar 29, 2023 | 94.95 | 95.31 | 94.94 | 95.25 | 5,315,041 | +0.12(+0.12%) |
Mar 28, 2023 | 95.19 | 95.25 | 95.03 | 95.14 | 6,609,891 | -0.14(-0.15%) |
Mar 27, 2023 | 95.58 | 95.70 | 95.27 | 95.28 | 7,095,330 | -1.04(-1.08%) |
Mar 24, 2023 | 96.44 | 96.64 | 96.12 | 96.32 | 6,465,593 | +0.16(+0.17%) |
Mar 23, 2023 | 95.86 | 96.21 | 95.69 | 96.16 | 10,346,538 | +0.23(+0.24%) |
Mar 22, 2023 | 95.01 | 95.99 | 94.86 | 95.93 | 7,888,279 | +0.91(+0.96%) |
Mar 21, 2023 | 95.09 | 95.23 | 94.92 | 95.01 | 5,718,310 | -0.29(-0.30%) |
Mar 20, 2023 | 95.91 | 95.91 | 95.22 | 95.30 | 6,606,120 | -0.38(-0.40%) |
Mar 17, 2023 | 95.48 | 95.97 | 95.41 | 95.69 | 8,607,608 | +0.60(+0.63%) |
Mar 16, 2023 | 95.71 | 95.90 | 94.89 | 95.09 | 15,825,025 | -0.38(-0.39%) |
Mar 15, 2023 | 95.62 | 95.88 | 95.02 | 95.46 | 11,577,523 | +0.94(+1.00%) |
Mar 14, 2023 | 94.98 | 95.03 | 94.32 | 94.52 | 8,485,096 | -0.56(-0.59%) |
Mar 13, 2023 | 95.25 | 95.83 | 94.84 | 95.08 | 10,756,357 | +0.75(+0.80%) |
Mar 10, 2023 | 94.04 | 94.55 | 94.01 | 94.33 | 7,815,418 | +1.09(+1.17%) |
Mar 09, 2023 | 93.05 | 93.43 | 92.99 | 93.24 | 7,324,349 | +0.34(+0.36%) |
Mar 08, 2023 | 93.19 | 93.36 | 92.78 | 92.91 | 8,364,762 | -0.10(-0.10%) |
Mar 07, 2023 | 93.26 | 93.31 | 92.87 | 93.00 | 6,252,969 | -0.12(-0.13%) |
Mar 06, 2023 | 93.54 | 93.56 | 93.10 | 93.13 | 4,355,460 | -0.23(-0.25%) |
Mar 03, 2023 | 93.14 | 93.36 | 92.89 | 93.36 | 7,556,716 | +0.73(+0.79%) |
Mar 02, 2023 | 92.46 | 92.66 | 92.43 | 92.63 | 9,616,183 | -0.19(-0.21%) |