Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 103.33 | 105.32 | 103.01 | 104.78 | 13,864,828 | +0.78(+0.75%) |
May 30, 2023 | 103.75 | 104.82 | 103.05 | 104.00 | 10,410,683 | +1.06(+1.03%) |
May 26, 2023 | 103.21 | 105.06 | 102.89 | 102.94 | 14,149,180 | -0.21(-0.20%) |
May 25, 2023 | 98.11 | 103.51 | 97.69 | 103.15 | 16,965,738 | +5.90(+6.07%) |
May 24, 2023 | 96.88 | 97.80 | 96.22 | 97.24 | 6,890,346 | -0.22(-0.22%) |
May 23, 2023 | 99.96 | 100.32 | 97.39 | 97.46 | 10,158,116 | -3.19(-3.17%) |
May 22, 2023 | 101.36 | 101.97 | 100.61 | 100.65 | 5,955,309 | -1.06(-1.04%) |
May 19, 2023 | 101.27 | 101.94 | 100.80 | 101.71 | 8,655,141 | +0.49(+0.49%) |
May 18, 2023 | 98.68 | 101.34 | 98.64 | 101.22 | 10,121,825 | +2.54(+2.58%) |
May 17, 2023 | 97.70 | 99.30 | 97.35 | 98.68 | 9,540,029 | +1.50(+1.55%) |
May 16, 2023 | 96.10 | 97.76 | 95.86 | 97.17 | 6,974,619 | +0.98(+1.02%) |
May 15, 2023 | 96.80 | 96.89 | 95.98 | 96.19 | 4,493,254 | -0.58(-0.60%) |
May 12, 2023 | 96.54 | 96.85 | 95.87 | 96.78 | 5,050,066 | +0.41(+0.42%) |
May 11, 2023 | 96.47 | 96.56 | 95.28 | 96.37 | 5,245,742 | -0.08(-0.08%) |
May 10, 2023 | 95.73 | 96.60 | 95.20 | 96.45 | 6,000,697 | +1.36(+1.44%) |
May 09, 2023 | 95.15 | 95.83 | 95.05 | 95.09 | 6,403,674 | -0.64(-0.67%) |
May 08, 2023 | 96.02 | 96.21 | 95.38 | 95.73 | 5,373,478 | -0.18(-0.19%) |
May 05, 2023 | 93.96 | 96.24 | 93.79 | 95.91 | 8,158,026 | +1.98(+2.11%) |
May 04, 2023 | 93.94 | 94.08 | 93.38 | 93.93 | 5,094,003 | +0.19(+0.20%) |
May 03, 2023 | 94.03 | 94.37 | 93.50 | 93.74 | 6,819,572 | -0.02(-0.02%) |
May 02, 2023 | 93.89 | 94.20 | 92.82 | 93.76 | 6,060,905 | -0.07(-0.07%) |
May 01, 2023 | 93.76 | 94.68 | 93.66 | 93.83 | 5,520,333 | +0.15(+0.16%) |
Apr 28, 2023 | 93.24 | 94.35 | 93.21 | 93.68 | 8,592,751 | -0.32(-0.34%) |
Apr 27, 2023 | 93.28 | 94.05 | 92.27 | 94.00 | 5,677,987 | +1.32(+1.42%) |
Apr 26, 2023 | 92.72 | 93.77 | 92.32 | 92.68 | 6,690,086 | -0.35(-0.37%) |
Apr 25, 2023 | 94.10 | 94.65 | 92.99 | 93.03 | 5,832,201 | -1.36(-1.45%) |
Apr 24, 2023 | 94.29 | 95.02 | 93.93 | 94.39 | 4,956,111 | +0.29(+0.30%) |
Apr 21, 2023 | 93.97 | 94.27 | 93.23 | 94.11 | 7,417,098 | +0.32(+0.34%) |
Apr 20, 2023 | 94.95 | 95.10 | 93.56 | 93.79 | 5,879,984 | -0.97(-1.02%) |
Apr 19, 2023 | 94.54 | 95.41 | 94.54 | 94.76 | 4,819,102 | -0.65(-0.68%) |
Apr 18, 2023 | 94.95 | 95.68 | 94.72 | 95.41 | 7,298,386 | +0.87(+0.92%) |
Apr 17, 2023 | 94.59 | 94.94 | 94.27 | 94.54 | 4,825,360 | -0.12(-0.13%) |
Apr 14, 2023 | 94.45 | 94.94 | 93.64 | 94.66 | 6,556,942 | +0.16(+0.17%) |
Apr 13, 2023 | 93.15 | 94.70 | 92.91 | 94.50 | 6,309,342 | +1.63(+1.76%) |
Apr 12, 2023 | 93.35 | 94.28 | 92.57 | 92.87 | 8,129,355 | -0.07(-0.07%) |
Apr 11, 2023 | 92.44 | 93.10 | 92.18 | 92.94 | 8,286,117 | +0.21(+0.22%) |
Apr 10, 2023 | 93.64 | 94.07 | 92.52 | 92.73 | 8,777,828 | -1.74(-1.84%) |
Apr 06, 2023 | 92.91 | 94.63 | 92.57 | 94.47 | 9,286,375 | +1.01(+1.09%) |
Apr 05, 2023 | 92.21 | 93.67 | 92.07 | 93.46 | 7,592,270 | +0.88(+0.95%) |
Apr 04, 2023 | 92.43 | 92.60 | 91.53 | 92.58 | 6,753,329 | +0.08(+0.09%) |
Apr 03, 2023 | 90.99 | 92.58 | 90.70 | 92.50 | 8,536,078 | +0.98(+1.08%) |
Mar 31, 2023 | 89.19 | 91.60 | 89.05 | 91.52 | 10,636,812 | +2.37(+2.66%) |
Mar 30, 2023 | 89.48 | 89.80 | 88.36 | 89.14 | 5,726,992 | -0.11(-0.12%) |
Mar 29, 2023 | 88.77 | 89.29 | 88.45 | 89.25 | 5,312,912 | +0.76(+0.86%) |
Mar 28, 2023 | 88.86 | 89.51 | 88.13 | 88.49 | 6,476,498 | -0.29(-0.32%) |
Mar 27, 2023 | 87.28 | 89.13 | 87.21 | 88.78 | 8,294,439 | +2.10(+2.42%) |
Mar 24, 2023 | 86.65 | 87.15 | 86.19 | 86.68 | 5,941,894 | +0.23(+0.26%) |
Mar 23, 2023 | 87.31 | 88.29 | 86.32 | 86.46 | 10,911,395 | -0.12(-0.14%) |
Mar 22, 2023 | 86.22 | 87.81 | 86.12 | 86.57 | 7,344,078 | +0.32(+0.37%) |
Mar 21, 2023 | 86.17 | 86.52 | 85.35 | 86.26 | 6,785,983 | +0.61(+0.71%) |
Mar 20, 2023 | 83.99 | 86.19 | 83.96 | 85.65 | 9,317,642 | +1.67(+1.99%) |
Mar 17, 2023 | 83.72 | 84.68 | 83.33 | 83.97 | 13,266,189 | +0.43(+0.52%) |
Mar 16, 2023 | 81.67 | 83.83 | 80.84 | 83.54 | 10,304,212 | +1.81(+2.22%) |
Mar 15, 2023 | 81.83 | 82.11 | 80.88 | 81.73 | 11,638,336 | -1.56(-1.87%) |
Mar 14, 2023 | 84.63 | 84.63 | 82.18 | 83.28 | 8,865,367 | -0.36(-0.44%) |
Mar 13, 2023 | 82.06 | 84.24 | 80.80 | 83.65 | 10,457,591 | +0.85(+1.02%) |
Mar 10, 2023 | 83.14 | 83.96 | 81.63 | 82.80 | 16,274,903 | -2.76(-3.22%) |
Mar 09, 2023 | 87.00 | 88.29 | 85.22 | 85.56 | 10,670,012 | -1.60(-1.83%) |
Mar 08, 2023 | 87.07 | 87.74 | 86.82 | 87.15 | 5,234,744 | +0.13(+0.15%) |
Mar 07, 2023 | 88.23 | 88.72 | 86.72 | 87.03 | 5,464,460 | -1.36(-1.54%) |
Mar 06, 2023 | 88.06 | 89.30 | 87.81 | 88.39 | 7,539,902 | +0.48(+0.55%) |
Mar 03, 2023 | 86.00 | 87.94 | 85.77 | 87.90 | 5,582,788 | +2.25(+2.62%) |
Mar 02, 2023 | 84.76 | 85.96 | 84.57 | 85.66 | 5,374,684 | +0.62(+0.73%) |