Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 94.21 | 94.65 | 94.08 | 94.51 | 11,223,958 | +0.36(+0.38%) |
May 30, 2023 | 93.70 | 94.16 | 93.63 | 94.16 | 8,179,198 | +0.73(+0.78%) |
May 26, 2023 | 93.11 | 93.42 | 92.90 | 93.42 | 7,687,013 | +0.17(+0.19%) |
May 25, 2023 | 93.66 | 93.74 | 93.17 | 93.25 | 12,084,935 | -0.59(-0.63%) |
May 24, 2023 | 94.18 | 94.23 | 93.79 | 93.84 | 7,693,853 | -0.24(-0.26%) |
May 23, 2023 | 93.79 | 94.19 | 93.71 | 94.08 | 8,574,491 | +0.15(+0.16%) |
May 22, 2023 | 94.12 | 94.35 | 93.88 | 93.92 | 7,298,743 | -0.17(-0.18%) |
May 19, 2023 | 94.12 | 94.55 | 93.93 | 94.10 | 13,408,614 | -0.36(-0.38%) |
May 18, 2023 | 94.70 | 94.70 | 94.42 | 94.45 | 9,803,569 | -0.59(-0.62%) |
May 17, 2023 | 95.41 | 95.44 | 94.93 | 95.04 | 5,751,703 | -0.31(-0.32%) |
May 16, 2023 | 95.28 | 95.41 | 95.08 | 95.35 | 7,464,263 | -0.31(-0.32%) |
May 15, 2023 | 95.60 | 95.66 | 95.53 | 95.66 | 4,626,454 | -0.21(-0.22%) |
May 12, 2023 | 96.37 | 96.45 | 95.84 | 95.87 | 5,299,029 | -0.58(-0.60%) |
May 11, 2023 | 96.66 | 96.78 | 96.34 | 96.45 | 6,204,104 | +0.36(+0.37%) |
May 10, 2023 | 95.81 | 96.17 | 95.80 | 96.09 | 10,303,546 | +0.71(+0.75%) |
May 09, 2023 | 95.49 | 95.58 | 95.43 | 95.38 | 7,591,914 | -0.12(-0.12%) |
May 08, 2023 | 95.49 | 95.70 | 95.45 | 95.50 | 7,286,110 | -0.59(-0.61%) |
May 05, 2023 | 96.04 | 96.12 | 95.84 | 96.08 | 11,676,844 | -0.52(-0.54%) |
May 04, 2023 | 96.36 | 97.15 | 96.34 | 96.60 | 12,464,986 | -0.02(-0.02%) |
May 03, 2023 | 96.26 | 96.65 | 96.09 | 96.62 | 9,892,710 | +0.63(+0.65%) |
May 02, 2023 | 95.09 | 96.03 | 95.03 | 96.00 | 8,861,277 | +1.23(+1.30%) |
May 01, 2023 | 95.52 | 95.58 | 94.64 | 94.76 | 18,096,820 | -1.13(-1.18%) |
Apr 28, 2023 | 95.76 | 95.90 | 95.55 | 95.89 | 9,487,026 | +0.71(+0.75%) |
Apr 27, 2023 | 95.41 | 95.46 | 95.07 | 95.18 | 5,268,485 | -0.62(-0.65%) |
Apr 26, 2023 | 96.16 | 96.28 | 95.66 | 95.81 | 6,139,254 | -0.38(-0.39%) |
Apr 25, 2023 | 95.78 | 96.22 | 95.76 | 96.18 | 13,600,222 | +0.94(+0.99%) |
Apr 24, 2023 | 95.04 | 95.26 | 94.97 | 95.24 | 5,349,629 | +0.46(+0.49%) |
Apr 21, 2023 | 95.21 | 95.29 | 94.70 | 94.78 | 6,186,252 | -0.23(-0.24%) |
Apr 20, 2023 | 94.98 | 95.08 | 94.88 | 95.01 | 4,792,412 | +0.55(+0.58%) |
Apr 19, 2023 | 94.44 | 94.53 | 94.21 | 94.46 | 4,834,279 | -0.20(-0.21%) |
Apr 18, 2023 | 94.54 | 94.87 | 94.52 | 94.66 | 5,264,000 | +0.15(+0.16%) |
Apr 17, 2023 | 94.75 | 94.81 | 94.48 | 94.51 | 5,908,396 | -0.61(-0.64%) |
Apr 14, 2023 | 95.27 | 95.29 | 94.99 | 95.11 | 5,167,416 | -0.47(-0.49%) |
Apr 13, 2023 | 96.06 | 96.21 | 95.51 | 95.58 | 41,453,592 | -0.32(-0.33%) |
Apr 12, 2023 | 96.06 | 96.10 | 95.47 | 95.90 | 6,091,610 | +0.28(+0.29%) |
Apr 11, 2023 | 95.74 | 95.75 | 95.40 | 95.62 | 5,677,500 | -0.04(-0.04%) |
Apr 10, 2023 | 95.85 | 95.92 | 95.55 | 95.66 | 6,266,823 | -0.95(-0.99%) |
Apr 06, 2023 | 96.62 | 96.84 | 96.59 | 96.61 | 4,435,392 | +0.03(+0.03%) |
Apr 05, 2023 | 96.54 | 96.89 | 96.44 | 96.58 | 6,507,503 | +0.40(+0.42%) |
Apr 04, 2023 | 95.16 | 96.29 | 95.14 | 96.18 | 7,033,907 | +0.62(+0.64%) |
Apr 03, 2023 | 95.01 | 95.73 | 94.94 | 95.56 | 7,515,877 | +0.45(+0.47%) |
Mar 31, 2023 | 94.75 | 95.18 | 94.60 | 95.12 | 6,596,460 | +0.52(+0.55%) |
Mar 30, 2023 | 94.37 | 94.69 | 94.34 | 94.60 | 4,332,526 | +0.14(+0.15%) |
Mar 29, 2023 | 94.26 | 94.64 | 94.22 | 94.45 | 13,968,901 | -0.16(-0.17%) |
Mar 28, 2023 | 94.47 | 94.76 | 94.39 | 94.62 | 14,016,893 | -0.06(-0.06%) |
Mar 27, 2023 | 94.94 | 95.14 | 94.64 | 94.68 | 8,633,017 | -1.18(-1.23%) |
Mar 24, 2023 | 96.38 | 96.52 | 95.73 | 95.86 | 12,646,738 | +0.03(+0.03%) |
Mar 23, 2023 | 95.13 | 95.90 | 94.98 | 95.83 | 7,418,428 | +0.55(+0.57%) |
Mar 22, 2023 | 93.88 | 95.36 | 93.80 | 95.28 | 11,155,693 | +1.24(+1.32%) |
Mar 21, 2023 | 94.21 | 94.48 | 93.91 | 94.04 | 10,266,256 | -0.83(-0.87%) |
Mar 20, 2023 | 95.40 | 95.41 | 94.65 | 94.87 | 8,318,396 | -0.38(-0.40%) |
Mar 17, 2023 | 94.87 | 95.60 | 94.78 | 95.25 | 12,811,252 | +1.11(+1.18%) |
Mar 16, 2023 | 95.51 | 95.73 | 94.02 | 94.14 | 14,842,679 | -0.85(-0.90%) |
Mar 15, 2023 | 95.24 | 95.75 | 94.54 | 94.99 | 26,361,496 | +1.35(+1.44%) |
Mar 14, 2023 | 94.13 | 94.21 | 93.45 | 93.64 | 60,111,132 | -0.89(-0.94%) |
Mar 13, 2023 | 94.95 | 95.40 | 94.18 | 94.53 | 24,938,638 | +1.13(+1.21%) |
Mar 10, 2023 | 92.90 | 93.48 | 92.77 | 93.40 | 11,505,973 | +1.69(+1.84%) |
Mar 09, 2023 | 91.30 | 91.85 | 91.24 | 91.71 | 13,024,863 | +0.57(+0.62%) |
Mar 08, 2023 | 91.53 | 91.70 | 91.03 | 91.14 | 5,380,790 | -0.03(-0.03%) |
Mar 07, 2023 | 91.33 | 91.44 | 90.95 | 91.17 | 5,265,955 | +0.01(+0.01%) |
Mar 06, 2023 | 91.54 | 91.57 | 91.10 | 91.16 | 3,924,921 | -0.16(-0.18%) |
Mar 03, 2023 | 91.08 | 91.33 | 90.81 | 91.33 | 5,936,774 | +0.73(+0.80%) |
Mar 02, 2023 | 90.48 | 90.67 | 90.41 | 90.60 | 13,497,978 | -0.37(-0.41%) |