Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 90.02 | 90.75 | 88.30 | 88.42 | 6,533,063 | -2.61(-2.86%) |
May 30, 2023 | 91.85 | 92.10 | 90.21 | 91.02 | 3,029,336 | -0.83(-0.91%) |
May 26, 2023 | 91.96 | 92.33 | 91.31 | 91.86 | 2,941,576 | -0.10(-0.11%) |
May 25, 2023 | 91.49 | 92.11 | 90.35 | 91.96 | 3,292,273 | +0.06(+0.06%) |
May 24, 2023 | 95.18 | 95.42 | 91.89 | 91.91 | 4,351,558 | -3.52(-3.68%) |
May 23, 2023 | 96.38 | 97.44 | 95.38 | 95.42 | 3,816,194 | -0.96(-0.99%) |
May 22, 2023 | 93.70 | 96.69 | 93.17 | 96.38 | 4,417,205 | +2.54(+2.71%) |
May 19, 2023 | 94.99 | 95.20 | 93.50 | 93.84 | 2,849,284 | -0.58(-0.61%) |
May 18, 2023 | 93.28 | 94.61 | 92.92 | 94.42 | 3,075,193 | +0.91(+0.97%) |
May 17, 2023 | 91.86 | 93.63 | 91.47 | 93.51 | 3,833,363 | +2.03(+2.21%) |
May 16, 2023 | 93.34 | 93.38 | 91.47 | 91.48 | 4,011,615 | -2.31(-2.47%) |
May 15, 2023 | 93.40 | 94.11 | 92.66 | 93.80 | 2,578,032 | +0.21(+0.22%) |
May 12, 2023 | 94.47 | 94.52 | 92.66 | 93.59 | 2,631,743 | -0.48(-0.51%) |
May 11, 2023 | 93.81 | 94.27 | 93.15 | 94.07 | 2,971,979 | -0.11(-0.12%) |
May 10, 2023 | 94.64 | 94.93 | 92.97 | 94.18 | 2,939,865 | +0.09(+0.10%) |
May 09, 2023 | 94.71 | 94.97 | 93.71 | 94.09 | 3,344,328 | -1.44(-1.50%) |
May 08, 2023 | 96.66 | 97.00 | 94.88 | 95.52 | 2,243,470 | -0.94(-0.98%) |
May 05, 2023 | 95.95 | 96.59 | 95.25 | 96.47 | 2,082,509 | +1.41(+1.48%) |
May 04, 2023 | 95.72 | 96.12 | 94.05 | 95.06 | 3,174,052 | -0.92(-0.96%) |
May 03, 2023 | 96.61 | 97.63 | 95.83 | 95.98 | 2,202,701 | -0.14(-0.15%) |
May 02, 2023 | 98.48 | 98.66 | 95.82 | 96.12 | 3,226,808 | -2.68(-2.71%) |
May 01, 2023 | 99.26 | 99.71 | 98.53 | 98.80 | 2,452,828 | -0.35(-0.35%) |
Apr 28, 2023 | 98.29 | 99.32 | 98.15 | 99.14 | 4,269,244 | +0.83(+0.84%) |
Apr 27, 2023 | 96.21 | 98.37 | 96.21 | 98.31 | 2,563,504 | +2.25(+2.34%) |
Apr 26, 2023 | 97.07 | 98.19 | 95.92 | 96.06 | 3,443,132 | -1.35(-1.39%) |
Apr 25, 2023 | 98.64 | 100.15 | 97.22 | 97.42 | 5,433,128 | -0.64(-0.66%) |
Apr 24, 2023 | 98.05 | 98.29 | 97.41 | 98.06 | 3,787,900 | +0.54(+0.56%) |
Apr 21, 2023 | 97.99 | 98.12 | 97.13 | 97.52 | 6,847,989 | -0.23(-0.24%) |
Apr 20, 2023 | 98.43 | 98.56 | 97.17 | 97.75 | 3,958,095 | -1.26(-1.27%) |
Apr 19, 2023 | 98.66 | 99.26 | 98.43 | 99.01 | 2,054,687 | -0.18(-0.18%) |
Apr 18, 2023 | 100.09 | 100.15 | 98.82 | 99.19 | 2,048,400 | -0.48(-0.48%) |
Apr 17, 2023 | 99.09 | 99.97 | 98.88 | 99.67 | 2,607,699 | +0.94(+0.95%) |
Apr 14, 2023 | 98.94 | 99.98 | 98.01 | 98.72 | 2,992,980 | -0.35(-0.36%) |
Apr 13, 2023 | 97.86 | 99.35 | 97.16 | 99.08 | 3,680,345 | +1.66(+1.71%) |
Apr 12, 2023 | 98.01 | 98.15 | 96.78 | 97.42 | 2,919,117 | -0.18(-0.18%) |
Apr 11, 2023 | 96.73 | 97.80 | 96.43 | 97.59 | 3,162,447 | +1.68(+1.75%) |
Apr 10, 2023 | 94.83 | 96.26 | 94.32 | 95.91 | 3,085,505 | +1.12(+1.18%) |
Apr 06, 2023 | 95.53 | 95.95 | 94.76 | 94.79 | 2,591,903 | -0.68(-0.71%) |
Apr 05, 2023 | 95.54 | 95.92 | 94.91 | 95.48 | 2,841,433 | +0.04(+0.04%) |
Apr 04, 2023 | 97.91 | 97.91 | 95.27 | 95.44 | 3,721,064 | -2.17(-2.22%) |
Apr 03, 2023 | 98.15 | 98.79 | 97.24 | 97.60 | 4,303,360 | -0.50(-0.51%) |
Mar 31, 2023 | 96.61 | 98.18 | 96.15 | 98.11 | 3,869,249 | +2.17(+2.27%) |
Mar 30, 2023 | 96.84 | 97.00 | 95.70 | 95.93 | 2,517,266 | -0.38(-0.40%) |
Mar 29, 2023 | 95.96 | 96.36 | 95.11 | 96.32 | 3,451,102 | +1.35(+1.43%) |
Mar 28, 2023 | 94.82 | 95.98 | 94.56 | 94.96 | 2,638,507 | +0.23(+0.25%) |
Mar 27, 2023 | 95.41 | 95.47 | 93.90 | 94.73 | 2,997,151 | +0.33(+0.35%) |
Mar 24, 2023 | 93.68 | 94.59 | 93.49 | 94.40 | 3,807,645 | +0.13(+0.14%) |
Mar 23, 2023 | 94.89 | 96.07 | 94.05 | 94.27 | 3,402,483 | -0.50(-0.53%) |
Mar 22, 2023 | 97.37 | 97.59 | 94.74 | 94.78 | 3,003,181 | -2.57(-2.64%) |
Mar 21, 2023 | 98.23 | 98.45 | 96.48 | 97.34 | 2,810,685 | -0.02(-0.02%) |
Mar 20, 2023 | 96.52 | 97.49 | 96.34 | 97.36 | 2,916,376 | +1.20(+1.25%) |
Mar 17, 2023 | 97.40 | 97.50 | 95.18 | 96.16 | 12,198,411 | -1.11(-1.14%) |
Mar 16, 2023 | 95.00 | 97.47 | 94.72 | 97.27 | 3,902,752 | +1.33(+1.39%) |
Mar 15, 2023 | 94.57 | 95.97 | 93.59 | 95.93 | 5,239,570 | +0.00(+0.00%) |
Mar 14, 2023 | 97.62 | 98.16 | 94.63 | 95.93 | 5,111,616 | -0.67(-0.70%) |
Mar 13, 2023 | 96.76 | 97.71 | 95.89 | 96.61 | 4,510,785 | -0.52(-0.54%) |
Mar 10, 2023 | 98.51 | 99.87 | 96.83 | 97.13 | 3,957,492 | -1.36(-1.38%) |
Mar 09, 2023 | 100.49 | 101.33 | 98.40 | 98.49 | 3,708,662 | -1.53(-1.53%) |
Mar 08, 2023 | 100.28 | 100.59 | 99.11 | 100.02 | 3,678,758 | +0.06(+0.07%) |
Mar 07, 2023 | 102.67 | 102.68 | 99.91 | 99.96 | 3,610,754 | -2.65(-2.58%) |
Mar 06, 2023 | 103.98 | 104.18 | 102.37 | 102.61 | 3,021,762 | -1.24(-1.20%) |
Mar 03, 2023 | 103.40 | 104.53 | 102.31 | 103.85 | 3,257,837 | +1.27(+1.24%) |
Mar 02, 2023 | 102.44 | 102.90 | 100.54 | 102.58 | 8,167,701 | -0.29(-0.28%) |