Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 96.80 | 96.96 | 96.35 | 96.80 | 203,164 | -0.39(-0.40%) |
May 30, 2023 | 97.24 | 97.28 | 97.05 | 97.19 | 68,095 | +0.01(+0.01%) |
May 26, 2023 | 97.19 | 97.25 | 96.95 | 97.18 | 24,308 | +0.11(+0.11%) |
May 25, 2023 | 97.10 | 97.18 | 96.99 | 97.08 | 48,202 | -0.28(-0.29%) |
May 24, 2023 | 97.67 | 97.67 | 97.36 | 97.36 | 40,431 | -0.17(-0.18%) |
May 23, 2023 | 97.61 | 97.72 | 97.45 | 97.53 | 29,096 | -0.40(-0.41%) |
May 22, 2023 | 97.91 | 97.99 | 97.79 | 97.93 | 40,455 | +0.05(+0.05%) |
May 19, 2023 | 97.73 | 98.01 | 97.67 | 97.88 | 47,446 | +0.33(+0.34%) |
May 18, 2023 | 97.69 | 97.69 | 97.45 | 97.55 | 52,017 | -0.59(-0.60%) |
May 17, 2023 | 98.15 | 98.22 | 97.88 | 98.14 | 60,459 | -0.20(-0.20%) |
May 16, 2023 | 98.47 | 98.54 | 98.30 | 98.33 | 27,583 | -0.08(-0.08%) |
May 15, 2023 | 98.47 | 98.50 | 98.37 | 98.41 | 23,862 | +0.18(+0.18%) |
May 12, 2023 | 98.60 | 98.65 | 98.21 | 98.23 | 44,572 | -0.60(-0.61%) |
May 11, 2023 | 98.81 | 98.93 | 98.68 | 98.83 | 70,314 | -0.59(-0.59%) |
May 10, 2023 | 99.44 | 99.62 | 99.27 | 99.42 | 159,894 | +0.19(+0.19%) |
May 09, 2023 | 99.08 | 99.32 | 99.08 | 99.23 | 80,935 | -0.37(-0.37%) |
May 08, 2023 | 99.90 | 99.97 | 99.58 | 99.61 | 42,500 | -0.14(-0.14%) |
May 05, 2023 | 99.41 | 99.88 | 99.40 | 99.74 | 42,472 | +0.01(+0.01%) |
May 04, 2023 | 99.87 | 99.94 | 99.44 | 99.73 | 117,299 | -0.30(-0.30%) |
May 03, 2023 | 99.87 | 100.37 | 99.84 | 100.04 | 159,756 | +0.45(+0.45%) |
May 02, 2023 | 99.11 | 99.63 | 99.08 | 99.59 | 135,033 | +0.30(+0.31%) |
May 01, 2023 | 99.82 | 99.82 | 99.23 | 99.28 | 40,370 | -0.44(-0.44%) |
Apr 28, 2023 | 99.55 | 99.92 | 99.50 | 99.73 | 102,997 | -0.03(-0.03%) |
Apr 27, 2023 | 99.52 | 99.77 | 99.45 | 99.76 | 34,259 | -0.06(-0.06%) |
Apr 26, 2023 | 100.29 | 100.34 | 99.79 | 99.81 | 134,429 | +0.58(+0.58%) |
Apr 25, 2023 | 99.63 | 99.63 | 99.20 | 99.24 | 46,006 | -0.68(-0.68%) |
Apr 24, 2023 | 99.65 | 99.96 | 99.64 | 99.92 | 50,671 | +0.53(+0.53%) |
Apr 21, 2023 | 99.37 | 99.42 | 99.10 | 99.39 | 27,689 | +0.23(+0.23%) |
Apr 20, 2023 | 99.20 | 99.37 | 99.11 | 99.17 | 25,124 | +0.03(+0.03%) |
Apr 19, 2023 | 99.11 | 99.27 | 99.04 | 99.14 | 50,193 | -0.10(-0.10%) |
Apr 18, 2023 | 99.05 | 99.26 | 99.04 | 99.24 | 29,256 | +0.38(+0.39%) |
Apr 17, 2023 | 98.97 | 99.04 | 98.68 | 98.85 | 74,901 | -0.62(-0.62%) |
Apr 14, 2023 | 99.72 | 99.75 | 99.28 | 99.47 | 122,118 | -0.42(-0.42%) |
Apr 13, 2023 | 99.93 | 100.07 | 99.87 | 99.89 | 85,142 | +0.56(+0.56%) |
Apr 12, 2023 | 99.25 | 99.45 | 99.15 | 99.33 | 86,201 | +0.67(+0.67%) |
Apr 11, 2023 | 98.75 | 98.80 | 98.51 | 98.67 | 92,134 | +0.44(+0.45%) |
Apr 10, 2023 | 98.10 | 98.23 | 97.94 | 98.23 | 31,552 | -0.54(-0.55%) |
Apr 06, 2023 | 98.46 | 98.87 | 98.44 | 98.77 | 78,964 | +0.21(+0.21%) |
Apr 05, 2023 | 98.91 | 99.12 | 98.46 | 98.56 | 38,845 | -0.49(-0.49%) |
Apr 04, 2023 | 98.52 | 99.16 | 98.50 | 99.05 | 104,404 | +0.47(+0.48%) |
Apr 03, 2023 | 98.30 | 98.67 | 98.27 | 98.58 | 168,616 | +0.54(+0.55%) |
Mar 31, 2023 | 98.37 | 98.52 | 97.99 | 98.04 | 47,741 | -0.55(-0.56%) |
Mar 30, 2023 | 98.70 | 98.70 | 98.47 | 98.59 | 52,802 | +0.63(+0.64%) |
Mar 29, 2023 | 97.96 | 98.08 | 97.83 | 97.97 | 21,494 | -0.08(-0.08%) |
Mar 28, 2023 | 97.86 | 98.04 | 97.81 | 98.04 | 56,452 | +0.47(+0.48%) |
Mar 27, 2023 | 97.52 | 97.58 | 97.39 | 97.57 | 27,664 | +0.35(+0.36%) |
Mar 24, 2023 | 97.23 | 97.28 | 97.06 | 97.22 | 103,911 | -0.71(-0.73%) |
Mar 23, 2023 | 98.36 | 98.53 | 97.81 | 97.94 | 82,642 | -0.22(-0.23%) |
Mar 22, 2023 | 97.42 | 98.56 | 97.37 | 98.16 | 117,858 | +0.87(+0.90%) |
Mar 21, 2023 | 97.39 | 97.43 | 97.21 | 97.29 | 58,763 | +0.42(+0.43%) |
Mar 20, 2023 | 96.87 | 96.91 | 96.73 | 96.87 | 58,361 | +0.57(+0.59%) |
Mar 17, 2023 | 96.00 | 96.51 | 95.92 | 96.30 | 115,326 | +0.42(+0.44%) |
Mar 16, 2023 | 95.51 | 95.95 | 95.46 | 95.88 | 111,477 | +0.32(+0.34%) |
Mar 15, 2023 | 95.07 | 95.69 | 95.01 | 95.56 | 238,159 | -1.45(-1.49%) |
Mar 14, 2023 | 96.93 | 97.05 | 96.67 | 97.01 | 35,610 | +0.09(+0.09%) |
Mar 13, 2023 | 96.68 | 97.06 | 96.61 | 96.92 | 151,242 | +0.86(+0.90%) |
Mar 10, 2023 | 96.17 | 96.60 | 96.05 | 96.06 | 110,106 | +0.53(+0.55%) |
Mar 09, 2023 | 95.43 | 95.64 | 95.41 | 95.53 | 24,882 | +0.29(+0.31%) |
Mar 08, 2023 | 95.24 | 95.42 | 95.09 | 95.23 | 85,350 | -0.05(-0.05%) |
Mar 07, 2023 | 96.14 | 96.17 | 95.23 | 95.28 | 108,696 | -1.11(-1.15%) |
Mar 06, 2023 | 96.26 | 96.57 | 96.23 | 96.39 | 78,988 | +0.39(+0.41%) |
Mar 03, 2023 | 95.82 | 96.05 | 95.62 | 96.00 | 59,718 | +0.30(+0.32%) |
Mar 02, 2023 | 95.69 | 95.81 | 95.48 | 95.69 | 70,820 | -0.58(-0.60%) |