Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 92.73 | 92.79 | 89.88 | 91.24 | 36,978 | -1.30(-1.40%) |
May 30, 2023 | 93.10 | 93.10 | 92.25 | 92.54 | 29,275 | -0.70(-0.75%) |
May 26, 2023 | 92.68 | 93.84 | 92.68 | 93.24 | 32,780 | -0.21(-0.22%) |
May 25, 2023 | 94.20 | 94.47 | 92.41 | 93.44 | 26,642 | -0.89(-0.95%) |
May 24, 2023 | 95.36 | 95.36 | 92.38 | 94.34 | 19,096 | -0.96(-1.01%) |
May 23, 2023 | 95.93 | 97.09 | 94.98 | 95.30 | 45,401 | -1.14(-1.18%) |
May 22, 2023 | 95.64 | 97.39 | 94.51 | 96.44 | 23,846 | +0.79(+0.83%) |
May 19, 2023 | 96.95 | 97.02 | 95.04 | 95.64 | 25,434 | -0.15(-0.15%) |
May 18, 2023 | 95.69 | 96.22 | 94.83 | 95.79 | 19,800 | -0.40(-0.42%) |
May 17, 2023 | 94.71 | 96.51 | 94.40 | 96.19 | 21,919 | +2.23(+2.37%) |
May 16, 2023 | 96.49 | 96.49 | 93.96 | 93.96 | 28,871 | -2.91(-3.01%) |
May 15, 2023 | 96.43 | 98.83 | 95.57 | 96.88 | 60,661 | +0.48(+0.50%) |
May 12, 2023 | 95.37 | 96.73 | 94.41 | 96.40 | 67,420 | +1.03(+1.08%) |
May 11, 2023 | 94.41 | 95.84 | 93.93 | 95.37 | 64,660 | +0.17(+0.18%) |
May 10, 2023 | 93.52 | 95.29 | 92.35 | 95.20 | 53,521 | +2.86(+3.10%) |
May 09, 2023 | 92.07 | 93.16 | 90.86 | 92.34 | 45,869 | +0.26(+0.29%) |
May 08, 2023 | 94.44 | 94.44 | 92.07 | 92.07 | 38,535 | -2.67(-2.82%) |
May 05, 2023 | 92.85 | 95.41 | 90.87 | 94.74 | 49,777 | +1.71(+1.83%) |
May 04, 2023 | 97.39 | 97.39 | 92.63 | 93.03 | 44,980 | -8.70(-8.55%) |
May 03, 2023 | 102.23 | 103.58 | 101.51 | 101.73 | 32,426 | +0.23(+0.22%) |
May 02, 2023 | 103.08 | 103.08 | 100.36 | 101.51 | 27,602 | -1.45(-1.41%) |
May 01, 2023 | 102.58 | 105.52 | 102.58 | 102.96 | 36,135 | -0.17(-0.16%) |
Apr 28, 2023 | 102.81 | 103.45 | 101.99 | 103.12 | 30,921 | +1.03(+1.01%) |
Apr 27, 2023 | 101.06 | 102.21 | 100.49 | 102.09 | 21,497 | +1.14(+1.13%) |
Apr 26, 2023 | 100.07 | 102.16 | 99.69 | 100.96 | 38,051 | +0.05(+0.05%) |
Apr 25, 2023 | 102.58 | 102.86 | 100.63 | 100.91 | 34,542 | -2.04(-1.98%) |
Apr 24, 2023 | 103.66 | 104.25 | 102.11 | 102.95 | 29,676 | -0.60(-0.58%) |
Apr 21, 2023 | 103.54 | 104.30 | 102.50 | 103.55 | 38,894 | -0.19(-0.18%) |
Apr 20, 2023 | 101.94 | 104.51 | 101.13 | 103.73 | 43,048 | +0.67(+0.65%) |
Apr 19, 2023 | 102.47 | 103.87 | 102.36 | 103.07 | 27,429 | -0.08(-0.08%) |
Apr 18, 2023 | 105.01 | 106.53 | 103.07 | 103.14 | 26,400 | -2.19(-2.08%) |
Apr 17, 2023 | 103.95 | 105.93 | 102.50 | 105.33 | 50,884 | +1.13(+1.08%) |
Apr 14, 2023 | 105.17 | 106.81 | 103.90 | 104.20 | 25,533 | -1.75(-1.65%) |
Apr 13, 2023 | 104.71 | 106.55 | 104.00 | 105.95 | 31,976 | +1.77(+1.69%) |
Apr 12, 2023 | 104.50 | 104.75 | 103.18 | 104.18 | 46,631 | -0.16(-0.15%) |
Apr 11, 2023 | 104.46 | 105.82 | 103.14 | 104.34 | 38,781 | -0.20(-0.19%) |
Apr 10, 2023 | 102.49 | 105.24 | 101.26 | 104.54 | 64,875 | +2.13(+2.08%) |
Apr 06, 2023 | 102.96 | 103.52 | 101.93 | 102.41 | 33,871 | -0.49(-0.48%) |
Apr 05, 2023 | 103.83 | 104.67 | 102.61 | 102.90 | 67,907 | -1.13(-1.08%) |
Apr 04, 2023 | 107.06 | 107.72 | 103.22 | 104.03 | 66,550 | -3.42(-3.19%) |
Apr 03, 2023 | 106.29 | 108.08 | 105.67 | 107.45 | 50,616 | +1.70(+1.60%) |
Mar 31, 2023 | 104.98 | 107.19 | 104.76 | 105.75 | 70,189 | +1.38(+1.33%) |
Mar 30, 2023 | 106.07 | 106.87 | 104.27 | 104.37 | 56,613 | -1.90(-1.79%) |
Mar 29, 2023 | 107.80 | 108.09 | 106.11 | 106.27 | 64,978 | -0.98(-0.91%) |
Mar 28, 2023 | 106.66 | 107.77 | 105.50 | 107.25 | 82,212 | +0.45(+0.42%) |
Mar 27, 2023 | 106.06 | 107.42 | 105.69 | 106.80 | 84,398 | +0.98(+0.93%) |
Mar 24, 2023 | 103.94 | 106.82 | 103.48 | 105.82 | 46,800 | +0.86(+0.82%) |
Mar 23, 2023 | 105.53 | 106.95 | 104.64 | 104.96 | 64,243 | -0.54(-0.51%) |
Mar 22, 2023 | 109.73 | 110.18 | 105.49 | 105.50 | 73,465 | -4.23(-3.85%) |
Mar 21, 2023 | 108.84 | 110.46 | 107.80 | 109.73 | 81,215 | +2.46(+2.30%) |
Mar 20, 2023 | 109.06 | 110.69 | 106.58 | 107.26 | 81,621 | -1.21(-1.11%) |
Mar 17, 2023 | 109.63 | 110.81 | 107.52 | 108.47 | 99,104 | -2.16(-1.95%) |
Mar 16, 2023 | 108.82 | 112.21 | 104.61 | 110.63 | 80,450 | +1.34(+1.23%) |
Mar 15, 2023 | 107.67 | 109.88 | 106.85 | 109.28 | 116,405 | -0.07(-0.06%) |
Mar 14, 2023 | 106.40 | 112.29 | 106.40 | 109.35 | 109,851 | +3.79(+3.59%) |
Mar 13, 2023 | 107.63 | 109.19 | 105.10 | 105.57 | 96,547 | -3.64(-3.33%) |
Mar 10, 2023 | 112.01 | 112.27 | 108.74 | 109.21 | 96,363 | -3.04(-2.71%) |
Mar 09, 2023 | 113.40 | 114.78 | 111.94 | 112.25 | 78,812 | -0.43(-0.38%) |
Mar 08, 2023 | 113.43 | 114.92 | 111.34 | 112.68 | 128,480 | -1.24(-1.09%) |
Mar 07, 2023 | 111.78 | 116.86 | 110.22 | 113.92 | 97,548 | +2.09(+1.87%) |
Mar 06, 2023 | 108.06 | 112.79 | 107.72 | 111.83 | 119,271 | +3.81(+3.53%) |
Mar 03, 2023 | 107.31 | 108.28 | 103.72 | 108.01 | 84,989 | +1.07(+1.00%) |
Mar 02, 2023 | 119.28 | 119.28 | 104.64 | 106.95 | 265,185 | -15.41(-12.59%) |