Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 102.57 | 103.59 | 102.47 | 102.68 | 520,137 | -0.69(-0.66%) |
May 30, 2023 | 104.43 | 104.78 | 102.97 | 103.37 | 1,119,214 | +0.52(+0.50%) |
May 26, 2023 | 100.34 | 103.02 | 100.34 | 102.85 | 1,129,801 | +2.78(+2.78%) |
May 25, 2023 | 99.45 | 100.42 | 98.67 | 100.07 | 649,881 | +3.41(+3.52%) |
May 24, 2023 | 96.36 | 97.02 | 95.99 | 96.67 | 405,527 | -0.57(-0.58%) |
May 23, 2023 | 98.12 | 98.52 | 97.21 | 97.24 | 452,939 | -1.43(-1.45%) |
May 22, 2023 | 97.83 | 98.97 | 97.81 | 98.67 | 364,042 | +0.50(+0.51%) |
May 19, 2023 | 98.45 | 98.61 | 97.89 | 98.17 | 801,772 | -0.16(-0.16%) |
May 18, 2023 | 96.49 | 98.48 | 96.49 | 98.33 | 537,393 | +2.04(+2.12%) |
May 17, 2023 | 95.23 | 96.42 | 94.84 | 96.29 | 756,899 | +1.40(+1.48%) |
May 16, 2023 | 94.29 | 95.35 | 94.28 | 94.88 | 600,485 | +0.26(+0.27%) |
May 15, 2023 | 93.83 | 94.63 | 93.58 | 94.63 | 256,395 | +0.84(+0.89%) |
May 12, 2023 | 94.09 | 94.21 | 93.06 | 93.79 | 362,694 | -0.20(-0.21%) |
May 11, 2023 | 94.07 | 94.20 | 93.38 | 93.99 | 266,492 | +0.08(+0.08%) |
May 10, 2023 | 93.42 | 94.16 | 92.85 | 93.91 | 364,121 | +1.40(+1.52%) |
May 09, 2023 | 92.59 | 93.02 | 92.43 | 92.50 | 252,375 | -0.59(-0.63%) |
May 08, 2023 | 92.52 | 93.16 | 92.27 | 93.09 | 275,910 | +0.35(+0.38%) |
May 05, 2023 | 91.43 | 93.05 | 91.33 | 92.74 | 318,162 | +2.03(+2.24%) |
May 04, 2023 | 90.79 | 91.41 | 90.40 | 90.71 | 329,854 | -0.40(-0.44%) |
May 03, 2023 | 91.84 | 92.56 | 91.07 | 91.11 | 478,450 | -0.72(-0.78%) |
May 02, 2023 | 92.85 | 92.93 | 91.33 | 91.83 | 651,974 | -0.98(-1.05%) |
May 01, 2023 | 92.58 | 93.20 | 92.46 | 92.80 | 473,713 | +0.13(+0.14%) |
Apr 28, 2023 | 91.85 | 92.69 | 91.59 | 92.67 | 367,269 | +0.73(+0.79%) |
Apr 27, 2023 | 90.50 | 92.10 | 90.39 | 91.95 | 449,738 | +2.34(+2.61%) |
Apr 26, 2023 | 89.87 | 90.58 | 89.41 | 89.61 | 496,059 | +1.27(+1.44%) |
Apr 25, 2023 | 89.91 | 90.02 | 88.29 | 88.33 | 370,270 | -2.09(-2.31%) |
Apr 24, 2023 | 90.56 | 91.01 | 89.73 | 90.42 | 399,251 | -0.36(-0.40%) |
Apr 21, 2023 | 90.77 | 90.95 | 90.27 | 90.78 | 253,669 | -0.32(-0.35%) |
Apr 20, 2023 | 90.85 | 92.00 | 90.66 | 91.10 | 501,743 | -0.49(-0.53%) |
Apr 19, 2023 | 90.93 | 91.79 | 90.84 | 91.59 | 250,012 | -0.20(-0.22%) |
Apr 18, 2023 | 92.34 | 92.60 | 91.45 | 91.79 | 300,663 | +0.09(+0.10%) |
Apr 17, 2023 | 91.34 | 91.75 | 90.91 | 91.70 | 345,760 | +0.03(+0.03%) |
Apr 14, 2023 | 91.35 | 92.22 | 90.76 | 91.67 | 246,761 | -0.27(-0.29%) |
Apr 13, 2023 | 90.61 | 92.04 | 90.53 | 91.94 | 348,739 | +1.79(+1.99%) |
Apr 12, 2023 | 91.28 | 91.62 | 90.00 | 90.14 | 455,393 | -0.55(-0.60%) |
Apr 11, 2023 | 91.37 | 91.37 | 90.46 | 90.69 | 337,607 | -0.82(-0.89%) |
Apr 10, 2023 | 90.66 | 91.52 | 90.23 | 91.51 | 339,385 | -0.14(-0.15%) |
Apr 06, 2023 | 90.32 | 91.76 | 89.82 | 91.65 | 570,790 | +0.82(+0.90%) |
Apr 05, 2023 | 91.61 | 91.64 | 90.15 | 90.83 | 400,016 | -1.15(-1.25%) |
Apr 04, 2023 | 92.57 | 92.88 | 91.64 | 91.98 | 550,452 | -0.43(-0.46%) |
Apr 03, 2023 | 91.94 | 92.45 | 91.45 | 92.40 | 780,941 | -0.04(-0.04%) |
Mar 31, 2023 | 90.84 | 92.56 | 90.69 | 92.44 | 569,745 | +1.55(+1.71%) |
Mar 30, 2023 | 90.65 | 91.05 | 90.32 | 90.89 | 423,156 | +0.90(+1.00%) |
Mar 29, 2023 | 89.32 | 90.19 | 89.18 | 89.99 | 696,530 | +1.70(+1.93%) |
Mar 28, 2023 | 88.67 | 88.67 | 87.47 | 88.29 | 426,699 | -0.50(-0.56%) |
Mar 27, 2023 | 89.73 | 90.02 | 88.56 | 88.79 | 442,784 | -0.91(-1.01%) |
Mar 24, 2023 | 89.42 | 89.69 | 88.62 | 89.69 | 503,853 | +0.12(+0.13%) |
Mar 23, 2023 | 89.25 | 90.76 | 88.79 | 89.58 | 783,376 | +1.44(+1.63%) |
Mar 22, 2023 | 89.14 | 90.88 | 88.14 | 88.14 | 736,998 | -1.02(-1.15%) |
Mar 21, 2023 | 88.52 | 89.32 | 87.92 | 89.16 | 806,756 | +1.12(+1.28%) |
Mar 20, 2023 | 87.71 | 88.15 | 86.99 | 88.04 | 1,928,795 | +0.13(+0.15%) |
Mar 17, 2023 | 88.46 | 89.03 | 87.36 | 87.91 | 6,670,728 | -0.18(-0.20%) |
Mar 16, 2023 | 85.14 | 88.19 | 85.06 | 88.09 | 909,694 | +2.76(+3.23%) |
Mar 15, 2023 | 84.17 | 85.47 | 83.69 | 85.33 | 709,202 | +0.38(+0.45%) |
Mar 14, 2023 | 84.09 | 85.22 | 83.78 | 84.96 | 482,151 | +2.13(+2.57%) |
Mar 13, 2023 | 81.60 | 83.88 | 81.13 | 82.83 | 1,750,082 | +0.58(+0.70%) |
Mar 10, 2023 | 83.68 | 84.01 | 81.90 | 82.25 | 491,451 | -1.56(-1.86%) |
Mar 09, 2023 | 85.53 | 86.41 | 83.64 | 83.81 | 311,497 | -1.57(-1.84%) |
Mar 08, 2023 | 84.76 | 85.54 | 84.55 | 85.38 | 271,609 | +0.81(+0.95%) |
Mar 07, 2023 | 85.55 | 85.91 | 84.39 | 84.58 | 423,404 | -1.00(-1.16%) |
Mar 06, 2023 | 85.84 | 86.88 | 85.47 | 85.57 | 436,686 | +0.24(+0.28%) |
Mar 03, 2023 | 83.92 | 85.33 | 83.92 | 85.33 | 212,023 | +1.91(+2.29%) |
Mar 02, 2023 | 81.92 | 83.65 | 81.81 | 83.42 | 316,851 | +1.13(+1.38%) |