Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 109.00 | 110.23 | 107.01 | 107.99 | 182,800 | -1.33(-1.22%) |
May 30, 2023 | 111.52 | 112.39 | 107.64 | 109.32 | 380,026 | -2.20(-1.97%) |
May 26, 2023 | 106.85 | 112.57 | 105.58 | 111.52 | 219,229 | +5.31(+5.00%) |
May 25, 2023 | 102.82 | 107.14 | 102.75 | 106.21 | 161,943 | +5.61(+5.58%) |
May 24, 2023 | 98.14 | 100.88 | 97.48 | 100.60 | 130,571 | +1.45(+1.46%) |
May 23, 2023 | 99.56 | 99.76 | 97.83 | 99.15 | 85,861 | -1.08(-1.08%) |
May 22, 2023 | 100.83 | 101.81 | 100.17 | 100.23 | 68,625 | -0.17(-0.17%) |
May 19, 2023 | 99.58 | 101.43 | 98.86 | 100.40 | 80,157 | +0.64(+0.64%) |
May 18, 2023 | 97.72 | 100.29 | 97.60 | 99.76 | 104,171 | +2.62(+2.70%) |
May 17, 2023 | 97.11 | 99.00 | 97.06 | 97.14 | 118,983 | +1.14(+1.19%) |
May 16, 2023 | 95.89 | 97.29 | 95.23 | 96.00 | 98,764 | -0.30(-0.31%) |
May 15, 2023 | 94.16 | 97.22 | 94.16 | 96.30 | 70,868 | +2.18(+2.32%) |
May 12, 2023 | 92.03 | 94.30 | 89.59 | 94.12 | 68,398 | +1.06(+1.14%) |
May 11, 2023 | 93.86 | 95.94 | 91.10 | 93.06 | 85,050 | +1.79(+1.96%) |
May 10, 2023 | 91.29 | 92.30 | 90.74 | 91.27 | 64,572 | +0.42(+0.46%) |
May 09, 2023 | 92.35 | 92.35 | 90.42 | 90.85 | 69,587 | -2.24(-2.41%) |
May 08, 2023 | 93.38 | 93.56 | 92.31 | 93.09 | 44,543 | +0.23(+0.25%) |
May 05, 2023 | 89.83 | 93.49 | 89.83 | 92.86 | 53,685 | +3.39(+3.79%) |
May 04, 2023 | 90.16 | 91.55 | 88.74 | 89.47 | 109,578 | -0.75(-0.83%) |
May 03, 2023 | 89.66 | 91.64 | 89.23 | 90.22 | 97,258 | +1.21(+1.36%) |
May 02, 2023 | 90.79 | 90.79 | 87.85 | 89.01 | 110,474 | -1.73(-1.91%) |
May 01, 2023 | 90.77 | 91.80 | 90.66 | 90.74 | 90,455 | -0.71(-0.78%) |
Apr 28, 2023 | 91.64 | 92.00 | 90.02 | 91.45 | 91,741 | +0.08(+0.09%) |
Apr 27, 2023 | 92.10 | 92.50 | 90.30 | 91.37 | 324,622 | +0.34(+0.37%) |
Apr 26, 2023 | 91.12 | 91.72 | 90.00 | 91.03 | 243,668 | +0.78(+0.86%) |
Apr 25, 2023 | 93.70 | 93.70 | 90.21 | 90.25 | 79,858 | -3.68(-3.92%) |
Apr 24, 2023 | 94.10 | 95.44 | 93.08 | 93.93 | 66,116 | +0.56(+0.60%) |
Apr 21, 2023 | 93.47 | 93.98 | 92.41 | 93.37 | 55,194 | +0.76(+0.82%) |
Apr 20, 2023 | 90.43 | 93.88 | 90.25 | 92.61 | 76,168 | +0.51(+0.55%) |
Apr 19, 2023 | 91.64 | 93.70 | 91.38 | 92.10 | 100,323 | -1.16(-1.24%) |
Apr 18, 2023 | 93.48 | 94.64 | 92.50 | 93.26 | 119,012 | -0.38(-0.41%) |
Apr 17, 2023 | 94.10 | 94.55 | 91.11 | 93.64 | 126,562 | -1.91(-2.00%) |
Apr 14, 2023 | 96.29 | 97.98 | 94.40 | 95.55 | 50,510 | -0.77(-0.80%) |
Apr 13, 2023 | 96.56 | 97.16 | 95.99 | 96.32 | 42,604 | +0.31(+0.32%) |
Apr 12, 2023 | 98.02 | 98.25 | 95.11 | 96.01 | 95,913 | -1.42(-1.46%) |
Apr 11, 2023 | 97.50 | 98.50 | 97.09 | 97.43 | 84,427 | +0.26(+0.27%) |
Apr 10, 2023 | 95.78 | 97.29 | 95.40 | 97.17 | 42,953 | +0.74(+0.77%) |
Apr 06, 2023 | 97.49 | 97.65 | 96.16 | 96.43 | 64,903 | -1.62(-1.65%) |
Apr 05, 2023 | 98.46 | 98.76 | 96.91 | 98.05 | 68,590 | -1.26(-1.27%) |
Apr 04, 2023 | 102.95 | 103.50 | 98.77 | 99.31 | 153,502 | -3.69(-3.58%) |
Apr 03, 2023 | 102.97 | 103.25 | 99.60 | 103.00 | 130,137 | -1.47(-1.41%) |
Mar 31, 2023 | 102.83 | 104.76 | 102.80 | 104.47 | 59,671 | +1.34(+1.30%) |
Mar 30, 2023 | 102.21 | 104.70 | 101.96 | 103.13 | 104,444 | +1.17(+1.15%) |
Mar 29, 2023 | 100.53 | 102.62 | 100.43 | 101.96 | 66,879 | +2.74(+2.76%) |
Mar 28, 2023 | 100.38 | 100.38 | 96.71 | 99.22 | 73,209 | -2.06(-2.03%) |
Mar 27, 2023 | 103.55 | 103.55 | 100.47 | 101.28 | 91,340 | -0.87(-0.85%) |
Mar 24, 2023 | 102.82 | 103.56 | 101.05 | 102.15 | 114,200 | -1.49(-1.44%) |
Mar 23, 2023 | 101.67 | 104.98 | 101.48 | 103.64 | 137,483 | +3.26(+3.25%) |
Mar 22, 2023 | 99.22 | 103.48 | 99.22 | 100.38 | 132,721 | +0.08(+0.08%) |
Mar 21, 2023 | 101.46 | 102.64 | 99.00 | 100.30 | 268,882 | -0.28(-0.28%) |
Mar 20, 2023 | 100.79 | 101.53 | 99.42 | 100.58 | 90,964 | +0.67(+0.67%) |
Mar 17, 2023 | 100.71 | 101.39 | 99.37 | 99.91 | 96,222 | -0.35(-0.35%) |
Mar 16, 2023 | 97.01 | 100.83 | 96.81 | 100.26 | 570,695 | +3.01(+3.10%) |
Mar 15, 2023 | 97.08 | 97.84 | 94.78 | 97.25 | 121,976 | -0.99(-1.01%) |
Mar 14, 2023 | 96.47 | 98.32 | 96.18 | 98.24 | 91,723 | +3.37(+3.55%) |
Mar 13, 2023 | 93.41 | 95.92 | 93.41 | 94.87 | 165,962 | +0.86(+0.91%) |
Mar 10, 2023 | 96.41 | 96.98 | 93.41 | 94.01 | 235,020 | -1.75(-1.83%) |
Mar 09, 2023 | 94.55 | 96.75 | 94.55 | 95.76 | 145,405 | +1.59(+1.69%) |
Mar 08, 2023 | 92.97 | 95.27 | 92.92 | 94.17 | 165,370 | +2.40(+2.62%) |
Mar 07, 2023 | 92.63 | 93.15 | 90.79 | 91.77 | 111,041 | -0.67(-0.72%) |
Mar 06, 2023 | 92.97 | 93.70 | 91.85 | 92.44 | 91,598 | -0.07(-0.08%) |
Mar 03, 2023 | 91.26 | 92.85 | 91.04 | 92.51 | 97,610 | +1.11(+1.21%) |
Mar 02, 2023 | 90.06 | 91.47 | 89.16 | 91.40 | 94,854 | -0.17(-0.19%) |