Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 95.10 | 95.11 | 95.10 | 95.10 | 556,221 | +0.02(+0.02%) |
May 30, 2023 | 95.11 | 95.11 | 95.08 | 95.08 | 572,905 | +0.00(+0.00%) |
May 26, 2023 | 95.09 | 95.09 | 95.08 | 95.08 | 588,200 | -0.01(-0.01%) |
May 25, 2023 | 95.06 | 95.09 | 95.06 | 95.09 | 776,924 | +0.05(+0.05%) |
May 24, 2023 | 95.02 | 95.04 | 95.02 | 95.04 | 699,226 | +0.02(+0.02%) |
May 23, 2023 | 95.01 | 95.03 | 95.01 | 95.02 | 450,496 | +0.02(+0.02%) |
May 22, 2023 | 95.01 | 95.01 | 95.00 | 95.00 | 403,375 | -0.01(-0.01%) |
May 19, 2023 | 95.00 | 95.01 | 94.99 | 95.01 | 355,663 | +0.01(+0.01%) |
May 18, 2023 | 95.02 | 95.02 | 94.99 | 95.00 | 674,241 | +0.03(+0.03%) |
May 17, 2023 | 95.00 | 95.00 | 94.97 | 94.97 | 396,571 | -0.02(-0.02%) |
May 16, 2023 | 94.98 | 94.99 | 94.97 | 94.99 | 750,373 | +0.01(+0.01%) |
May 15, 2023 | 94.97 | 94.99 | 94.97 | 94.98 | 657,357 | +0.01(+0.01%) |
May 12, 2023 | 94.98 | 94.98 | 94.96 | 94.97 | 954,044 | +0.01(+0.01%) |
May 11, 2023 | 94.98 | 94.98 | 94.96 | 94.96 | 627,620 | +0.05(+0.05%) |
May 10, 2023 | 94.92 | 94.94 | 94.91 | 94.92 | 830,734 | +0.03(+0.03%) |
May 09, 2023 | 94.89 | 94.90 | 94.88 | 94.89 | 555,437 | +0.00(+0.00%) |
May 08, 2023 | 94.89 | 94.89 | 94.87 | 94.89 | 800,075 | +0.00(+0.00%) |
May 05, 2023 | 94.89 | 94.89 | 94.87 | 94.89 | 429,625 | -0.01(-0.01%) |
May 04, 2023 | 94.88 | 94.91 | 94.86 | 94.90 | 724,565 | +0.06(+0.06%) |
May 03, 2023 | 94.84 | 94.85 | 94.83 | 94.84 | 922,832 | +0.00(+0.00%) |
May 02, 2023 | 94.82 | 94.84 | 94.81 | 94.84 | 1,404,645 | +0.04(+0.04%) |
May 01, 2023 | 94.82 | 94.82 | 94.80 | 94.80 | 1,082,054 | -0.02(-0.02%) |
Apr 28, 2023 | 94.81 | 94.82 | 94.81 | 94.82 | 534,263 | +0.01(+0.01%) |
Apr 27, 2023 | 94.82 | 94.82 | 94.80 | 94.81 | 301,563 | +0.01(+0.01%) |
Apr 26, 2023 | 94.81 | 94.81 | 94.79 | 94.81 | 461,611 | +0.01(+0.01%) |
Apr 25, 2023 | 94.78 | 94.80 | 94.78 | 94.80 | 560,085 | +0.02(+0.02%) |
Apr 24, 2023 | 94.76 | 94.78 | 94.76 | 94.78 | 847,291 | +0.02(+0.02%) |
Apr 21, 2023 | 94.77 | 94.77 | 94.75 | 94.76 | 594,334 | +0.02(+0.02%) |
Apr 20, 2023 | 94.75 | 94.75 | 94.74 | 94.74 | 699,828 | +0.05(+0.05%) |
Apr 19, 2023 | 94.70 | 94.70 | 94.68 | 94.69 | 675,833 | +0.00(+0.00%) |
Apr 18, 2023 | 94.69 | 94.69 | 94.67 | 94.69 | 484,383 | +0.03(+0.03%) |
Apr 17, 2023 | 94.67 | 94.67 | 94.64 | 94.66 | 803,964 | +0.01(+0.01%) |
Apr 14, 2023 | 94.68 | 94.68 | 94.65 | 94.65 | 334,503 | -0.03(-0.03%) |
Apr 13, 2023 | 94.68 | 94.69 | 94.67 | 94.68 | 640,590 | +0.06(+0.06%) |
Apr 12, 2023 | 94.63 | 94.65 | 94.63 | 94.63 | 5,698,299 | +0.02(+0.02%) |
Apr 11, 2023 | 94.62 | 94.63 | 94.61 | 94.61 | 892,651 | -0.01(-0.01%) |
Apr 10, 2023 | 94.61 | 94.62 | 94.60 | 94.62 | 834,001 | -0.03(-0.03%) |
Apr 06, 2023 | 94.65 | 94.65 | 94.63 | 94.64 | 913,537 | +0.00(+0.00%) |
Apr 05, 2023 | 94.64 | 94.66 | 94.63 | 94.64 | 740,571 | +0.07(+0.07%) |
Apr 04, 2023 | 94.54 | 94.58 | 94.54 | 94.58 | 690,575 | +0.05(+0.05%) |
Apr 03, 2023 | 94.54 | 94.54 | 94.52 | 94.53 | 1,021,485 | +0.02(+0.02%) |
Mar 31, 2023 | 94.54 | 94.54 | 94.52 | 94.52 | 817,999 | -0.02(-0.02%) |
Mar 30, 2023 | 94.55 | 94.55 | 94.52 | 94.53 | 548,659 | +0.01(+0.01%) |
Mar 29, 2023 | 94.52 | 94.52 | 94.51 | 94.52 | 632,875 | +0.02(+0.02%) |
Mar 28, 2023 | 94.52 | 94.52 | 94.51 | 94.51 | 700,818 | +0.01(+0.01%) |
Mar 27, 2023 | 94.52 | 94.52 | 94.50 | 94.50 | 1,075,515 | -0.04(-0.04%) |
Mar 24, 2023 | 94.55 | 94.55 | 94.52 | 94.53 | 688,987 | +0.03(+0.03%) |
Mar 23, 2023 | 94.49 | 94.52 | 94.48 | 94.51 | 1,120,017 | +0.08(+0.08%) |
Mar 22, 2023 | 94.42 | 94.45 | 94.40 | 94.43 | 1,471,564 | +0.01(+0.01%) |
Mar 21, 2023 | 94.41 | 94.42 | 94.40 | 94.42 | 470,680 | -0.02(-0.02%) |
Mar 20, 2023 | 94.45 | 94.45 | 94.42 | 94.44 | 764,179 | -0.01(-0.01%) |
Mar 17, 2023 | 94.41 | 94.46 | 94.40 | 94.45 | 663,148 | +0.07(+0.07%) |
Mar 16, 2023 | 94.45 | 94.45 | 94.38 | 94.38 | 720,240 | -0.03(-0.03%) |
Mar 15, 2023 | 94.44 | 94.44 | 94.39 | 94.41 | 1,928,108 | +0.09(+0.10%) |
Mar 14, 2023 | 94.31 | 94.32 | 94.28 | 94.32 | 994,769 | -0.05(-0.05%) |
Mar 13, 2023 | 94.35 | 94.36 | 94.30 | 94.36 | 2,879,507 | +0.17(+0.18%) |
Mar 10, 2023 | 94.18 | 94.20 | 94.18 | 94.19 | 1,295,249 | +0.07(+0.07%) |
Mar 09, 2023 | 94.14 | 94.14 | 94.13 | 94.13 | 855,858 | +0.05(+0.05%) |
Mar 08, 2023 | 94.09 | 94.10 | 94.08 | 94.08 | 640,666 | -0.01(-0.01%) |
Mar 07, 2023 | 94.12 | 94.13 | 94.08 | 94.09 | 614,243 | -0.03(-0.03%) |
Mar 06, 2023 | 94.12 | 94.12 | 94.11 | 94.12 | 634,092 | +0.01(+0.01%) |
Mar 03, 2023 | 94.11 | 94.11 | 94.10 | 94.11 | 750,033 | +0.02(+0.02%) |
Mar 02, 2023 | 94.09 | 94.10 | 94.08 | 94.09 | 1,025,785 | +0.03(+0.03%) |