Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 92.69 | 92.97 | 91.87 | 92.74 | 3,743,923 | -0.29(-0.31%) |
May 30, 2023 | 93.27 | 93.57 | 92.60 | 93.03 | 1,879,766 | -1.26(-1.34%) |
May 26, 2023 | 94.61 | 95.23 | 94.17 | 94.29 | 3,057,483 | +0.08(+0.08%) |
May 25, 2023 | 95.07 | 95.07 | 93.80 | 94.22 | 3,580,258 | -2.17(-2.25%) |
May 24, 2023 | 96.54 | 96.58 | 96.07 | 96.39 | 1,513,599 | -0.21(-0.22%) |
May 23, 2023 | 97.79 | 97.80 | 96.56 | 96.60 | 2,297,633 | -0.47(-0.49%) |
May 22, 2023 | 97.76 | 98.28 | 96.97 | 97.07 | 1,887,723 | -0.07(-0.07%) |
May 19, 2023 | 96.35 | 97.32 | 96.34 | 97.14 | 1,587,916 | +0.44(+0.46%) |
May 18, 2023 | 97.05 | 97.46 | 95.93 | 96.69 | 2,054,953 | -0.84(-0.86%) |
May 17, 2023 | 98.56 | 98.56 | 97.21 | 97.53 | 2,715,173 | -1.53(-1.55%) |
May 16, 2023 | 99.40 | 99.47 | 99.03 | 99.06 | 1,470,181 | -0.30(-0.30%) |
May 15, 2023 | 99.58 | 99.71 | 98.96 | 99.36 | 1,507,471 | -0.02(-0.02%) |
May 12, 2023 | 99.33 | 100.01 | 99.22 | 99.38 | 1,850,680 | -0.27(-0.27%) |
May 11, 2023 | 99.46 | 99.80 | 99.03 | 99.65 | 1,412,693 | -0.20(-0.20%) |
May 10, 2023 | 99.84 | 100.11 | 99.11 | 99.85 | 1,716,329 | -1.03(-1.02%) |
May 09, 2023 | 100.70 | 101.08 | 100.50 | 100.89 | 1,302,422 | -0.20(-0.20%) |
May 08, 2023 | 100.79 | 101.51 | 100.59 | 101.09 | 1,233,666 | +0.18(+0.18%) |
May 05, 2023 | 100.03 | 101.06 | 99.63 | 100.91 | 972,690 | +0.10(+0.10%) |
May 04, 2023 | 100.66 | 101.04 | 100.16 | 100.81 | 1,461,086 | +0.16(+0.16%) |
May 03, 2023 | 100.32 | 101.00 | 99.95 | 100.64 | 1,627,902 | +0.88(+0.88%) |
May 02, 2023 | 98.25 | 99.90 | 98.20 | 99.77 | 2,459,858 | +0.96(+0.98%) |
May 01, 2023 | 99.01 | 99.22 | 98.66 | 98.80 | 1,056,620 | -0.03(-0.03%) |
Apr 28, 2023 | 98.13 | 99.00 | 97.85 | 98.83 | 1,963,597 | -0.08(-0.08%) |
Apr 27, 2023 | 98.42 | 98.99 | 97.91 | 98.91 | 1,898,495 | +0.11(+0.11%) |
Apr 26, 2023 | 100.87 | 100.87 | 98.73 | 98.80 | 2,609,289 | -1.44(-1.44%) |
Apr 25, 2023 | 101.03 | 101.71 | 99.81 | 100.25 | 4,058,605 | +3.32(+3.43%) |
Apr 24, 2023 | 97.12 | 97.25 | 96.52 | 96.93 | 1,961,670 | +0.28(+0.29%) |
Apr 21, 2023 | 96.05 | 96.78 | 95.68 | 96.65 | 2,683,125 | +1.64(+1.72%) |
Apr 20, 2023 | 94.77 | 95.03 | 94.73 | 95.01 | 1,529,020 | +0.56(+0.59%) |
Apr 19, 2023 | 94.82 | 94.88 | 94.39 | 94.45 | 1,996,278 | +0.67(+0.72%) |
Apr 18, 2023 | 94.57 | 94.68 | 93.63 | 93.77 | 1,930,037 | -0.63(-0.66%) |
Apr 17, 2023 | 94.76 | 94.77 | 94.05 | 94.40 | 2,045,282 | +0.09(+0.09%) |
Apr 14, 2023 | 94.49 | 94.63 | 94.02 | 94.31 | 1,333,043 | -0.33(-0.35%) |
Apr 13, 2023 | 94.16 | 94.69 | 94.13 | 94.64 | 1,996,070 | +1.69(+1.81%) |
Apr 12, 2023 | 93.00 | 93.47 | 92.84 | 92.96 | 1,498,473 | +0.65(+0.70%) |
Apr 11, 2023 | 92.23 | 92.81 | 92.15 | 92.31 | 2,030,678 | +0.10(+0.10%) |
Apr 10, 2023 | 92.48 | 92.50 | 91.64 | 92.21 | 1,498,078 | -0.54(-0.58%) |
Apr 06, 2023 | 92.83 | 93.04 | 92.48 | 92.75 | 2,061,497 | +1.15(+1.25%) |
Apr 05, 2023 | 91.24 | 92.00 | 91.20 | 91.61 | 2,096,584 | +1.53(+1.70%) |
Apr 04, 2023 | 89.26 | 90.18 | 89.22 | 90.07 | 2,426,116 | +0.93(+1.04%) |
Apr 03, 2023 | 88.97 | 89.46 | 88.73 | 89.15 | 1,993,442 | +0.50(+0.57%) |
Mar 31, 2023 | 88.44 | 88.83 | 88.31 | 88.65 | 1,754,295 | +0.40(+0.46%) |
Mar 30, 2023 | 87.71 | 88.24 | 87.61 | 88.24 | 3,402,063 | +1.34(+1.54%) |
Mar 29, 2023 | 86.92 | 87.07 | 86.54 | 86.90 | 4,320,098 | -0.73(-0.84%) |
Mar 28, 2023 | 86.66 | 87.75 | 86.49 | 87.64 | 3,591,343 | +0.65(+0.74%) |
Mar 27, 2023 | 85.79 | 87.29 | 85.67 | 86.99 | 6,604,539 | +6.45(+8.00%) |
Mar 24, 2023 | 80.16 | 80.65 | 79.71 | 80.54 | 2,321,788 | +1.04(+1.31%) |
Mar 23, 2023 | 79.68 | 79.99 | 79.13 | 79.50 | 2,711,567 | +0.53(+0.67%) |
Mar 22, 2023 | 79.91 | 80.34 | 78.97 | 78.97 | 3,565,139 | -1.65(-2.04%) |
Mar 21, 2023 | 80.59 | 80.74 | 80.13 | 80.62 | 1,900,939 | +0.23(+0.29%) |
Mar 20, 2023 | 79.81 | 80.40 | 79.53 | 80.39 | 2,715,800 | +1.19(+1.51%) |
Mar 17, 2023 | 79.74 | 80.05 | 78.88 | 79.20 | 2,465,014 | -0.57(-0.71%) |
Mar 16, 2023 | 79.25 | 79.86 | 78.82 | 79.76 | 2,300,491 | +0.66(+0.83%) |
Mar 15, 2023 | 78.31 | 79.40 | 78.31 | 79.11 | 3,258,290 | +0.01(+0.01%) |
Mar 14, 2023 | 78.86 | 79.16 | 78.45 | 79.10 | 2,316,682 | +0.46(+0.59%) |
Mar 13, 2023 | 78.43 | 79.43 | 78.42 | 78.64 | 2,984,321 | +0.91(+1.17%) |
Mar 10, 2023 | 77.72 | 78.20 | 77.41 | 77.73 | 2,563,814 | +0.62(+0.80%) |
Mar 09, 2023 | 77.82 | 77.94 | 77.07 | 77.11 | 1,768,286 | +0.23(+0.30%) |
Mar 08, 2023 | 77.21 | 77.46 | 76.71 | 76.88 | 1,726,543 | -0.64(-0.82%) |
Mar 07, 2023 | 78.47 | 78.51 | 77.23 | 77.52 | 1,914,032 | -0.87(-1.11%) |
Mar 06, 2023 | 78.44 | 79.03 | 78.19 | 78.39 | 2,183,912 | +0.22(+0.28%) |
Mar 03, 2023 | 78.14 | 78.35 | 77.97 | 78.17 | 1,701,296 | -0.41(-0.52%) |
Mar 02, 2023 | 77.55 | 78.69 | 77.44 | 78.57 | 2,144,961 | +1.20(+1.55%) |