Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 96.11 | 97.96 | 95.90 | 97.69 | 3,295,873 | +1.52(+1.58%) |
May 30, 2023 | 95.67 | 96.49 | 95.37 | 96.16 | 1,221,850 | +1.07(+1.12%) |
May 26, 2023 | 94.20 | 95.30 | 93.74 | 95.10 | 1,138,449 | +1.03(+1.10%) |
May 25, 2023 | 94.88 | 95.07 | 93.06 | 94.06 | 1,496,978 | -0.85(-0.89%) |
May 24, 2023 | 96.16 | 96.45 | 94.71 | 94.91 | 1,192,348 | -1.83(-1.89%) |
May 23, 2023 | 98.52 | 99.21 | 96.66 | 96.74 | 1,431,430 | -1.72(-1.75%) |
May 22, 2023 | 97.69 | 98.48 | 96.97 | 98.46 | 1,440,564 | +0.58(+0.59%) |
May 19, 2023 | 98.95 | 99.51 | 97.00 | 97.88 | 1,739,390 | -0.17(-0.17%) |
May 18, 2023 | 98.47 | 99.12 | 97.52 | 98.05 | 1,501,018 | -0.71(-0.71%) |
May 17, 2023 | 97.39 | 98.89 | 96.47 | 98.76 | 1,304,974 | +2.39(+2.48%) |
May 16, 2023 | 99.30 | 99.43 | 96.34 | 96.37 | 1,587,239 | -2.97(-2.99%) |
May 15, 2023 | 99.05 | 99.89 | 98.38 | 99.34 | 1,007,752 | +0.54(+0.55%) |
May 12, 2023 | 98.87 | 99.16 | 98.11 | 98.80 | 1,087,124 | +0.09(+0.09%) |
May 11, 2023 | 97.97 | 99.05 | 97.25 | 98.71 | 1,267,821 | -0.26(-0.26%) |
May 10, 2023 | 99.68 | 100.06 | 97.60 | 98.97 | 1,468,924 | +0.04(+0.04%) |
May 09, 2023 | 99.69 | 99.91 | 97.44 | 98.93 | 1,544,330 | -1.40(-1.40%) |
May 08, 2023 | 101.50 | 101.93 | 100.23 | 100.34 | 1,237,395 | -1.44(-1.41%) |
May 05, 2023 | 101.59 | 102.57 | 100.87 | 101.78 | 1,443,088 | +1.58(+1.58%) |
May 04, 2023 | 99.78 | 100.52 | 98.31 | 100.20 | 1,745,091 | +0.24(+0.24%) |
May 03, 2023 | 104.98 | 104.98 | 99.74 | 99.96 | 2,252,338 | -4.14(-3.98%) |
May 02, 2023 | 104.53 | 104.94 | 101.86 | 104.10 | 1,830,222 | -1.34(-1.27%) |
May 01, 2023 | 104.98 | 106.79 | 104.98 | 105.44 | 1,434,185 | +0.16(+0.15%) |
Apr 28, 2023 | 102.70 | 105.59 | 102.70 | 105.28 | 1,539,502 | +2.53(+2.46%) |
Apr 27, 2023 | 100.96 | 103.28 | 100.75 | 102.75 | 1,044,094 | +2.10(+2.09%) |
Apr 26, 2023 | 101.49 | 102.24 | 99.99 | 100.65 | 1,092,046 | -0.82(-0.81%) |
Apr 25, 2023 | 101.53 | 102.07 | 100.81 | 101.47 | 871,171 | -0.94(-0.92%) |
Apr 24, 2023 | 102.92 | 103.09 | 101.10 | 102.41 | 919,306 | -0.40(-0.39%) |
Apr 21, 2023 | 103.29 | 103.36 | 102.00 | 102.81 | 829,255 | -0.10(-0.10%) |
Apr 20, 2023 | 103.27 | 103.65 | 102.08 | 102.91 | 1,074,360 | -1.20(-1.15%) |
Apr 19, 2023 | 102.48 | 104.50 | 102.17 | 104.11 | 1,152,714 | +0.71(+0.68%) |
Apr 18, 2023 | 103.76 | 104.11 | 102.89 | 103.40 | 1,060,069 | -0.05(-0.04%) |
Apr 17, 2023 | 100.36 | 103.46 | 100.26 | 103.45 | 1,576,869 | +3.52(+3.52%) |
Apr 14, 2023 | 101.80 | 102.69 | 99.08 | 99.93 | 1,941,633 | -1.28(-1.27%) |
Apr 13, 2023 | 101.58 | 101.74 | 100.15 | 101.21 | 1,339,634 | -0.53(-0.52%) |
Apr 12, 2023 | 103.50 | 103.63 | 101.58 | 101.74 | 1,418,386 | -0.60(-0.59%) |
Apr 11, 2023 | 102.58 | 103.18 | 101.58 | 102.34 | 1,190,992 | +0.56(+0.55%) |
Apr 10, 2023 | 101.71 | 102.42 | 100.26 | 101.78 | 1,182,783 | -0.20(-0.19%) |
Apr 06, 2023 | 102.48 | 102.72 | 101.01 | 101.98 | 1,232,615 | -0.17(-0.16%) |
Apr 05, 2023 | 102.69 | 103.12 | 101.08 | 102.15 | 1,682,892 | -1.26(-1.22%) |
Apr 04, 2023 | 104.61 | 104.74 | 102.33 | 103.41 | 1,321,939 | -1.03(-0.99%) |
Apr 03, 2023 | 104.53 | 105.73 | 103.17 | 104.44 | 2,319,393 | +0.42(+0.40%) |
Mar 31, 2023 | 100.53 | 104.14 | 100.53 | 104.02 | 3,550,674 | +4.10(+4.10%) |
Mar 30, 2023 | 100.29 | 100.80 | 99.26 | 99.93 | 1,548,709 | +0.90(+0.91%) |
Mar 29, 2023 | 98.41 | 99.49 | 97.98 | 99.03 | 1,700,855 | +2.27(+2.34%) |
Mar 28, 2023 | 95.63 | 97.11 | 94.96 | 96.76 | 1,281,131 | +0.79(+0.82%) |
Mar 27, 2023 | 97.55 | 97.73 | 95.63 | 95.97 | 2,395,128 | -0.17(-0.17%) |
Mar 24, 2023 | 94.17 | 96.28 | 93.20 | 96.14 | 2,177,491 | +1.02(+1.07%) |
Mar 23, 2023 | 97.27 | 98.24 | 94.34 | 95.11 | 2,346,602 | -1.79(-1.85%) |
Mar 22, 2023 | 100.42 | 100.83 | 96.83 | 96.91 | 1,775,020 | -4.47(-4.41%) |
Mar 21, 2023 | 101.06 | 102.88 | 100.96 | 101.38 | 2,275,734 | +1.86(+1.87%) |
Mar 20, 2023 | 97.76 | 99.94 | 97.07 | 99.52 | 2,575,752 | +2.61(+2.69%) |
Mar 17, 2023 | 100.58 | 100.58 | 96.83 | 96.91 | 3,755,485 | -4.54(-4.48%) |
Mar 16, 2023 | 100.56 | 102.65 | 98.28 | 101.45 | 2,687,448 | -0.46(-0.45%) |
Mar 15, 2023 | 102.13 | 102.39 | 100.01 | 101.91 | 2,690,853 | -2.33(-2.24%) |
Mar 14, 2023 | 105.94 | 107.30 | 103.15 | 104.24 | 2,655,484 | +0.72(+0.70%) |
Mar 13, 2023 | 102.09 | 105.30 | 100.85 | 103.51 | 2,454,109 | -0.07(-0.07%) |
Mar 10, 2023 | 108.70 | 108.70 | 103.24 | 103.59 | 3,062,926 | -5.39(-4.94%) |
Mar 09, 2023 | 111.95 | 112.04 | 108.87 | 108.98 | 1,132,605 | -2.86(-2.56%) |
Mar 08, 2023 | 110.65 | 112.20 | 110.62 | 111.84 | 1,357,771 | +1.44(+1.30%) |
Mar 07, 2023 | 113.30 | 113.58 | 109.60 | 110.40 | 1,503,027 | -2.97(-2.62%) |
Mar 06, 2023 | 113.91 | 114.70 | 113.06 | 113.37 | 850,996 | -0.21(-0.19%) |
Mar 03, 2023 | 113.28 | 113.90 | 112.34 | 113.58 | 1,159,073 | +1.13(+1.00%) |
Mar 02, 2023 | 110.26 | 112.60 | 110.02 | 112.45 | 1,395,824 | +1.46(+1.32%) |