Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 89.92 | 90.41 | 89.51 | 89.70 | 10,243,941 | -0.66(-0.73%) |
May 30, 2023 | 90.55 | 91.08 | 89.86 | 90.36 | 4,683,577 | -0.43(-0.47%) |
May 26, 2023 | 91.24 | 92.13 | 90.65 | 90.79 | 4,167,169 | +0.14(+0.15%) |
May 25, 2023 | 91.03 | 91.24 | 89.62 | 90.65 | 5,485,705 | -0.53(-0.58%) |
May 24, 2023 | 91.29 | 92.08 | 90.68 | 91.18 | 3,770,398 | -0.41(-0.45%) |
May 23, 2023 | 92.32 | 92.74 | 91.58 | 91.59 | 4,508,207 | -1.54(-1.65%) |
May 22, 2023 | 93.36 | 93.73 | 92.52 | 93.12 | 4,083,636 | -0.46(-0.49%) |
May 19, 2023 | 94.03 | 94.23 | 92.97 | 93.58 | 3,624,730 | +0.00(+0.00%) |
May 18, 2023 | 93.25 | 93.85 | 92.56 | 93.58 | 4,393,659 | +0.15(+0.16%) |
May 17, 2023 | 92.65 | 94.20 | 92.65 | 93.44 | 4,780,346 | +1.07(+1.16%) |
May 16, 2023 | 93.42 | 93.42 | 92.32 | 92.36 | 2,619,755 | -1.20(-1.28%) |
May 15, 2023 | 92.86 | 93.59 | 92.74 | 93.56 | 2,641,606 | +0.69(+0.74%) |
May 12, 2023 | 92.86 | 93.43 | 92.57 | 92.88 | 2,848,534 | +0.44(+0.47%) |
May 11, 2023 | 92.56 | 93.06 | 91.84 | 92.44 | 3,438,420 | -0.74(-0.79%) |
May 10, 2023 | 93.68 | 93.85 | 92.31 | 93.18 | 3,440,385 | +0.03(+0.03%) |
May 09, 2023 | 92.53 | 93.64 | 92.23 | 93.15 | 3,026,607 | +0.71(+0.76%) |
May 08, 2023 | 93.55 | 94.28 | 92.34 | 92.44 | 4,385,554 | -1.01(-1.08%) |
May 05, 2023 | 93.20 | 93.65 | 92.60 | 93.45 | 3,369,748 | +0.64(+0.69%) |
May 04, 2023 | 93.85 | 94.11 | 91.79 | 92.81 | 4,562,107 | -1.20(-1.28%) |
May 03, 2023 | 95.60 | 95.94 | 93.89 | 94.01 | 3,731,896 | -1.65(-1.73%) |
May 02, 2023 | 96.91 | 96.91 | 95.08 | 95.66 | 3,490,219 | -1.41(-1.46%) |
May 01, 2023 | 96.69 | 98.09 | 96.69 | 97.07 | 3,597,942 | +0.42(+0.43%) |
Apr 28, 2023 | 95.86 | 96.67 | 95.58 | 96.66 | 2,972,427 | +0.49(+0.51%) |
Apr 27, 2023 | 94.51 | 96.46 | 94.28 | 96.17 | 4,144,730 | +1.65(+1.75%) |
Apr 26, 2023 | 97.21 | 97.21 | 94.03 | 94.51 | 5,498,827 | -3.30(-3.37%) |
Apr 25, 2023 | 98.39 | 99.29 | 96.77 | 97.81 | 4,792,959 | -1.33(-1.34%) |
Apr 24, 2023 | 99.05 | 99.30 | 98.32 | 99.14 | 4,093,395 | +0.20(+0.21%) |
Apr 21, 2023 | 99.67 | 99.89 | 98.56 | 98.93 | 3,426,486 | -0.57(-0.57%) |
Apr 20, 2023 | 99.76 | 99.97 | 98.99 | 99.50 | 4,069,688 | -1.21(-1.20%) |
Apr 19, 2023 | 101.23 | 101.51 | 100.49 | 100.71 | 5,172,140 | -0.55(-0.55%) |
Apr 18, 2023 | 100.03 | 101.31 | 99.86 | 101.26 | 5,114,904 | +1.50(+1.50%) |
Apr 17, 2023 | 98.60 | 99.94 | 98.50 | 99.76 | 4,140,455 | +1.38(+1.41%) |
Apr 14, 2023 | 97.91 | 98.41 | 97.69 | 98.38 | 3,119,146 | +0.00(+0.00%) |
Apr 13, 2023 | 97.87 | 98.55 | 97.24 | 98.38 | 4,064,061 | +0.15(+0.16%) |
Apr 12, 2023 | 97.72 | 99.03 | 97.56 | 98.23 | 4,867,978 | +1.74(+1.81%) |
Apr 11, 2023 | 96.48 | 97.27 | 96.18 | 96.48 | 3,522,369 | +0.10(+0.10%) |
Apr 10, 2023 | 94.78 | 96.53 | 94.48 | 96.39 | 4,079,868 | +1.36(+1.44%) |
Apr 06, 2023 | 95.57 | 96.29 | 94.87 | 95.02 | 3,545,974 | -0.53(-0.56%) |
Apr 05, 2023 | 96.02 | 96.36 | 95.50 | 95.56 | 3,970,231 | -0.73(-0.75%) |
Apr 04, 2023 | 97.32 | 98.17 | 95.87 | 96.28 | 3,348,437 | -1.04(-1.06%) |
Apr 03, 2023 | 95.08 | 97.57 | 94.92 | 97.32 | 4,457,110 | +2.56(+2.71%) |
Mar 31, 2023 | 94.80 | 94.87 | 94.33 | 94.75 | 4,825,121 | +0.54(+0.58%) |
Mar 30, 2023 | 94.53 | 94.67 | 94.04 | 94.21 | 5,474,379 | -0.32(-0.34%) |
Mar 29, 2023 | 94.05 | 94.60 | 94.05 | 94.53 | 3,294,275 | +0.87(+0.93%) |
Mar 28, 2023 | 93.65 | 93.97 | 93.48 | 93.66 | 2,402,778 | -0.11(-0.11%) |
Mar 27, 2023 | 94.25 | 94.25 | 93.26 | 93.77 | 3,716,539 | +0.45(+0.49%) |
Mar 24, 2023 | 92.31 | 93.54 | 91.86 | 93.31 | 4,870,395 | +0.43(+0.46%) |
Mar 23, 2023 | 94.14 | 94.29 | 92.55 | 92.89 | 4,497,946 | -0.68(-0.72%) |
Mar 22, 2023 | 95.08 | 95.36 | 93.55 | 93.56 | 4,177,581 | -1.27(-1.34%) |
Mar 21, 2023 | 95.76 | 96.08 | 94.79 | 94.83 | 5,307,899 | +0.46(+0.49%) |
Mar 20, 2023 | 93.28 | 94.64 | 93.18 | 94.37 | 4,106,041 | +1.72(+1.86%) |
Mar 17, 2023 | 94.59 | 94.60 | 92.39 | 92.64 | 8,431,396 | -2.25(-2.38%) |
Mar 16, 2023 | 92.26 | 95.44 | 91.92 | 94.90 | 4,802,808 | +2.18(+2.35%) |
Mar 15, 2023 | 93.81 | 94.10 | 91.67 | 92.72 | 5,948,376 | -2.41(-2.53%) |
Mar 14, 2023 | 95.08 | 95.92 | 94.25 | 95.13 | 6,621,924 | +0.83(+0.88%) |
Mar 13, 2023 | 91.81 | 95.05 | 91.66 | 94.30 | 8,017,842 | +1.41(+1.52%) |
Mar 10, 2023 | 92.55 | 93.90 | 92.12 | 92.89 | 6,552,734 | +0.07(+0.07%) |
Mar 09, 2023 | 94.80 | 94.80 | 92.42 | 92.82 | 5,077,464 | -1.42(-1.51%) |
Mar 08, 2023 | 94.82 | 95.41 | 93.52 | 94.24 | 4,443,226 | -0.75(-0.79%) |
Mar 07, 2023 | 96.47 | 96.69 | 94.98 | 94.99 | 5,311,613 | -1.29(-1.34%) |
Mar 06, 2023 | 95.81 | 96.84 | 95.63 | 96.28 | 5,234,099 | +0.47(+0.49%) |
Mar 03, 2023 | 95.96 | 96.10 | 95.07 | 95.81 | 5,242,951 | +0.02(+0.02%) |
Mar 02, 2023 | 94.34 | 96.10 | 94.34 | 95.79 | 4,426,508 | +0.93(+0.98%) |