Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 94.12 | 94.66 | 94.01 | 94.47 | 971,184 | -0.06(-0.06%) |
May 30, 2023 | 94.64 | 95.09 | 94.32 | 94.53 | 692,496 | -0.43(-0.46%) |
May 26, 2023 | 94.79 | 95.10 | 94.52 | 94.97 | 418,228 | +0.57(+0.60%) |
May 25, 2023 | 94.72 | 94.73 | 93.75 | 94.40 | 601,860 | -0.88(-0.92%) |
May 24, 2023 | 95.94 | 96.04 | 95.13 | 95.28 | 431,533 | -0.63(-0.65%) |
May 23, 2023 | 95.85 | 96.81 | 95.70 | 95.90 | 532,859 | +0.19(+0.20%) |
May 22, 2023 | 95.75 | 96.15 | 95.27 | 95.71 | 491,177 | -0.02(-0.02%) |
May 19, 2023 | 95.73 | 96.20 | 95.45 | 95.73 | 443,823 | +0.41(+0.44%) |
May 18, 2023 | 94.47 | 95.44 | 94.31 | 95.31 | 484,616 | +0.41(+0.43%) |
May 17, 2023 | 94.51 | 95.08 | 94.02 | 94.91 | 510,496 | +0.81(+0.86%) |
May 16, 2023 | 95.35 | 95.35 | 94.08 | 94.10 | 425,758 | -1.44(-1.50%) |
May 15, 2023 | 95.81 | 95.83 | 95.23 | 95.54 | 394,847 | -0.07(-0.07%) |
May 12, 2023 | 95.74 | 95.91 | 95.08 | 95.60 | 439,793 | +0.10(+0.10%) |
May 11, 2023 | 95.76 | 95.76 | 94.91 | 95.51 | 439,542 | -0.52(-0.54%) |
May 10, 2023 | 96.70 | 96.70 | 95.27 | 96.03 | 405,611 | -0.18(-0.19%) |
May 09, 2023 | 96.22 | 96.52 | 95.97 | 96.21 | 313,474 | -0.41(-0.42%) |
May 08, 2023 | 97.14 | 97.16 | 96.46 | 96.62 | 353,190 | -0.22(-0.23%) |
May 05, 2023 | 96.30 | 97.10 | 96.19 | 96.84 | 709,657 | +1.52(+1.60%) |
May 04, 2023 | 95.85 | 95.92 | 94.99 | 95.31 | 1,113,751 | -0.69(-0.72%) |
May 03, 2023 | 96.81 | 97.24 | 95.92 | 96.01 | 471,747 | -0.95(-0.98%) |
May 02, 2023 | 98.61 | 98.61 | 96.40 | 96.95 | 651,534 | -2.06(-2.08%) |
May 01, 2023 | 98.89 | 99.40 | 98.89 | 99.02 | 356,290 | -0.12(-0.12%) |
Apr 28, 2023 | 98.05 | 99.25 | 98.02 | 99.13 | 418,223 | +0.78(+0.79%) |
Apr 27, 2023 | 97.63 | 98.45 | 97.18 | 98.35 | 507,595 | +0.60(+0.61%) |
Apr 26, 2023 | 98.62 | 98.64 | 97.56 | 97.75 | 484,541 | -1.32(-1.33%) |
Apr 25, 2023 | 99.69 | 99.79 | 99.02 | 99.08 | 425,532 | -1.07(-1.07%) |
Apr 24, 2023 | 99.65 | 100.15 | 99.54 | 100.15 | 385,968 | +0.56(+0.56%) |
Apr 21, 2023 | 99.75 | 99.75 | 99.23 | 99.59 | 459,590 | +0.13(+0.13%) |
Apr 20, 2023 | 99.54 | 99.65 | 99.00 | 99.46 | 571,049 | -0.71(-0.71%) |
Apr 19, 2023 | 99.87 | 100.22 | 99.78 | 100.18 | 361,269 | -0.05(-0.05%) |
Apr 18, 2023 | 100.53 | 100.61 | 99.93 | 100.22 | 497,831 | -0.25(-0.25%) |
Apr 17, 2023 | 100.40 | 100.60 | 99.99 | 100.47 | 1,340,375 | +0.07(+0.07%) |
Apr 14, 2023 | 100.63 | 100.84 | 99.84 | 100.41 | 392,745 | -0.21(-0.21%) |
Apr 13, 2023 | 99.93 | 100.76 | 99.71 | 100.62 | 396,702 | +0.69(+0.69%) |
Apr 12, 2023 | 100.58 | 100.79 | 99.76 | 99.92 | 518,930 | -0.29(-0.29%) |
Apr 11, 2023 | 100.04 | 100.56 | 100.02 | 100.21 | 452,115 | +0.27(+0.27%) |
Apr 10, 2023 | 99.65 | 99.98 | 99.43 | 99.94 | 475,514 | +0.28(+0.28%) |
Apr 06, 2023 | 100.00 | 100.09 | 99.47 | 99.66 | 705,000 | -0.28(-0.28%) |
Apr 05, 2023 | 98.83 | 99.95 | 98.83 | 99.94 | 760,998 | +1.19(+1.20%) |
Apr 04, 2023 | 99.48 | 99.48 | 98.30 | 98.76 | 595,852 | -0.49(-0.50%) |
Apr 03, 2023 | 98.79 | 99.48 | 98.70 | 99.25 | 846,725 | +1.18(+1.20%) |
Mar 31, 2023 | 97.40 | 98.12 | 97.29 | 98.07 | 557,347 | +0.96(+0.98%) |
Mar 30, 2023 | 97.32 | 97.39 | 96.73 | 97.12 | 538,527 | +0.32(+0.33%) |
Mar 29, 2023 | 96.46 | 96.83 | 96.29 | 96.80 | 644,556 | +0.97(+1.02%) |
Mar 28, 2023 | 95.30 | 96.00 | 95.18 | 95.82 | 418,579 | +0.37(+0.38%) |
Mar 27, 2023 | 95.63 | 95.93 | 95.14 | 95.46 | 2,290,054 | +0.55(+0.58%) |
Mar 24, 2023 | 93.34 | 94.99 | 93.10 | 94.91 | 455,819 | +1.11(+1.18%) |
Mar 23, 2023 | 94.34 | 95.10 | 93.19 | 93.80 | 529,283 | -0.18(-0.19%) |
Mar 22, 2023 | 95.67 | 95.93 | 93.98 | 93.98 | 597,292 | -1.69(-1.77%) |
Mar 21, 2023 | 95.55 | 95.76 | 94.93 | 95.67 | 524,999 | +0.99(+1.05%) |
Mar 20, 2023 | 93.47 | 94.88 | 93.47 | 94.68 | 587,377 | +1.40(+1.50%) |
Mar 17, 2023 | 94.15 | 94.24 | 92.87 | 93.27 | 582,464 | -1.07(-1.13%) |
Mar 16, 2023 | 93.00 | 94.39 | 92.58 | 94.34 | 1,901,931 | +0.52(+0.55%) |
Mar 15, 2023 | 93.37 | 94.00 | 92.77 | 93.83 | 1,818,132 | -0.98(-1.04%) |
Mar 14, 2023 | 94.60 | 95.50 | 93.68 | 94.81 | 741,774 | +0.75(+0.80%) |
Mar 13, 2023 | 93.14 | 95.25 | 92.89 | 94.06 | 1,006,477 | +0.02(+0.02%) |
Mar 10, 2023 | 94.91 | 95.44 | 93.59 | 94.04 | 1,091,397 | -0.82(-0.87%) |
Mar 09, 2023 | 96.43 | 96.91 | 94.70 | 94.86 | 903,525 | -1.29(-1.34%) |
Mar 08, 2023 | 96.51 | 96.74 | 95.63 | 96.15 | 759,101 | -0.42(-0.43%) |
Mar 07, 2023 | 97.93 | 98.07 | 96.36 | 96.57 | 684,830 | -1.42(-1.45%) |
Mar 06, 2023 | 97.72 | 98.19 | 97.64 | 97.99 | 792,619 | +0.16(+0.17%) |
Mar 03, 2023 | 96.90 | 97.97 | 96.68 | 97.83 | 539,570 | +1.19(+1.23%) |
Mar 02, 2023 | 95.70 | 96.87 | 95.58 | 96.63 | 959,679 | +0.61(+0.64%) |