Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.93 | 99.07 | 97.81 | 98.89 | 24,771,248 | +0.85(+0.87%) |
May 30, 2023 | 97.36 | 98.17 | 97.22 | 98.03 | 24,081,744 | +0.97(+1.00%) |
May 26, 2023 | 96.13 | 97.14 | 96.02 | 97.06 | 17,737,646 | +0.78(+0.81%) |
May 25, 2023 | 96.69 | 96.79 | 96.05 | 96.29 | 23,465,124 | -0.24(-0.25%) |
May 24, 2023 | 97.25 | 97.32 | 96.53 | 96.53 | 19,228,976 | -0.48(-0.49%) |
May 23, 2023 | 96.43 | 97.22 | 96.28 | 97.01 | 22,651,076 | +0.28(+0.29%) |
May 22, 2023 | 97.22 | 97.66 | 96.66 | 96.73 | 20,962,650 | -0.35(-0.36%) |
May 19, 2023 | 97.23 | 97.80 | 96.91 | 97.07 | 30,242,352 | -0.69(-0.71%) |
May 18, 2023 | 98.13 | 98.19 | 97.70 | 97.77 | 26,614,424 | -0.73(-0.74%) |
May 17, 2023 | 98.98 | 99.05 | 98.27 | 98.50 | 22,224,676 | -0.29(-0.29%) |
May 16, 2023 | 98.32 | 98.80 | 98.04 | 98.78 | 30,403,086 | -0.30(-0.30%) |
May 15, 2023 | 99.27 | 99.35 | 99.01 | 99.08 | 20,904,382 | -1.04(-1.04%) |
May 12, 2023 | 100.87 | 101.06 | 100.10 | 100.12 | 14,833,659 | -0.84(-0.84%) |
May 11, 2023 | 101.10 | 101.32 | 100.55 | 100.96 | 19,938,942 | +1.06(+1.06%) |
May 10, 2023 | 99.54 | 100.09 | 99.51 | 99.91 | 23,832,830 | +0.96(+0.97%) |
May 09, 2023 | 99.38 | 99.51 | 98.90 | 98.95 | 19,974,786 | -0.36(-0.36%) |
May 08, 2023 | 99.39 | 99.73 | 99.21 | 99.30 | 21,437,240 | -1.41(-1.40%) |
May 05, 2023 | 100.19 | 100.72 | 99.96 | 100.71 | 15,722,591 | -0.34(-0.33%) |
May 04, 2023 | 101.03 | 102.21 | 100.96 | 101.05 | 26,151,268 | -1.01(-0.99%) |
May 03, 2023 | 101.78 | 102.36 | 101.08 | 102.06 | 24,634,608 | +0.57(+0.56%) |
May 02, 2023 | 99.86 | 101.49 | 99.75 | 101.49 | 31,302,224 | +2.47(+2.49%) |
May 01, 2023 | 101.08 | 101.22 | 98.74 | 99.02 | 33,825,664 | -2.94(-2.88%) |
Apr 28, 2023 | 101.72 | 102.25 | 101.39 | 101.96 | 28,456,142 | +1.62(+1.61%) |
Apr 27, 2023 | 100.76 | 100.82 | 100.19 | 100.34 | 21,491,538 | -1.00(-0.99%) |
Apr 26, 2023 | 102.28 | 102.71 | 101.21 | 101.35 | 20,470,470 | -1.09(-1.07%) |
Apr 25, 2023 | 101.84 | 102.61 | 101.79 | 102.44 | 22,863,088 | +1.48(+1.47%) |
Apr 24, 2023 | 100.53 | 101.03 | 100.41 | 100.96 | 17,783,114 | +0.97(+0.97%) |
Apr 21, 2023 | 100.85 | 101.00 | 99.87 | 99.99 | 15,917,072 | -0.56(-0.56%) |
Apr 20, 2023 | 100.40 | 100.83 | 100.33 | 100.56 | 17,172,792 | +0.85(+0.85%) |
Apr 19, 2023 | 99.52 | 99.83 | 99.10 | 99.70 | 16,802,944 | -0.10(-0.10%) |
Apr 18, 2023 | 99.43 | 100.17 | 99.42 | 99.80 | 16,622,900 | +0.35(+0.36%) |
Apr 17, 2023 | 100.01 | 100.17 | 99.33 | 99.44 | 20,387,586 | -1.20(-1.19%) |
Apr 14, 2023 | 100.94 | 101.09 | 100.34 | 100.64 | 20,675,286 | -0.93(-0.91%) |
Apr 13, 2023 | 102.53 | 102.85 | 101.41 | 101.57 | 23,050,612 | -0.81(-0.79%) |
Apr 12, 2023 | 102.53 | 102.64 | 101.41 | 102.38 | 21,468,074 | -0.11(-0.10%) |
Apr 11, 2023 | 102.53 | 102.57 | 102.01 | 102.48 | 14,587,372 | +0.21(+0.21%) |
Apr 10, 2023 | 103.09 | 103.21 | 102.06 | 102.27 | 20,758,256 | -1.68(-1.61%) |
Apr 06, 2023 | 103.84 | 104.27 | 103.81 | 103.95 | 17,172,678 | +0.27(+0.26%) |
Apr 05, 2023 | 103.22 | 103.79 | 102.87 | 103.68 | 24,062,242 | +1.07(+1.05%) |
Apr 04, 2023 | 101.31 | 103.25 | 101.28 | 102.61 | 18,844,938 | +0.51(+0.50%) |
Apr 03, 2023 | 101.41 | 102.57 | 101.23 | 102.10 | 19,034,024 | +0.48(+0.47%) |
Mar 31, 2023 | 100.64 | 101.80 | 100.38 | 101.62 | 26,583,910 | +1.50(+1.50%) |
Mar 30, 2023 | 99.79 | 100.36 | 99.61 | 100.12 | 14,981,896 | +0.46(+0.46%) |
Mar 29, 2023 | 99.07 | 99.79 | 98.97 | 99.66 | 17,588,894 | -0.20(-0.20%) |
Mar 28, 2023 | 99.58 | 100.00 | 99.37 | 99.86 | 18,622,582 | +0.18(+0.18%) |
Mar 27, 2023 | 100.36 | 101.04 | 99.67 | 99.68 | 23,260,600 | -2.40(-2.35%) |
Mar 24, 2023 | 102.31 | 102.63 | 101.51 | 102.08 | 24,763,542 | +0.43(+0.42%) |
Mar 23, 2023 | 100.66 | 101.79 | 100.14 | 101.65 | 26,655,628 | +0.00(+0.00%) |
Mar 22, 2023 | 99.99 | 101.70 | 99.78 | 101.65 | 27,608,630 | +1.34(+1.33%) |
Mar 21, 2023 | 100.39 | 100.71 | 99.87 | 100.31 | 19,809,242 | -0.87(-0.86%) |
Mar 20, 2023 | 102.11 | 102.18 | 101.00 | 101.18 | 25,374,314 | -0.90(-0.88%) |
Mar 17, 2023 | 101.89 | 102.92 | 101.71 | 102.08 | 39,911,528 | +1.51(+1.50%) |
Mar 16, 2023 | 102.58 | 103.20 | 100.35 | 100.57 | 45,109,144 | -0.79(-0.78%) |
Mar 15, 2023 | 102.01 | 102.90 | 100.64 | 101.36 | 47,269,300 | +1.92(+1.93%) |
Mar 14, 2023 | 100.44 | 100.89 | 99.12 | 99.44 | 40,208,336 | -1.66(-1.64%) |
Mar 13, 2023 | 103.37 | 104.23 | 100.35 | 101.10 | 54,098,580 | +0.23(+0.23%) |
Mar 10, 2023 | 99.38 | 100.97 | 99.36 | 100.87 | 45,974,704 | +3.36(+3.45%) |
Mar 09, 2023 | 97.01 | 97.94 | 96.80 | 97.51 | 22,522,652 | +0.24(+0.25%) |
Mar 08, 2023 | 97.83 | 98.37 | 96.89 | 97.27 | 21,175,392 | +0.10(+0.10%) |
Mar 07, 2023 | 96.93 | 97.79 | 96.37 | 97.18 | 24,164,926 | +0.59(+0.61%) |
Mar 06, 2023 | 97.65 | 97.77 | 96.48 | 96.58 | 17,399,222 | -0.75(-0.78%) |
Mar 03, 2023 | 96.42 | 97.35 | 96.08 | 97.34 | 32,339,650 | +2.30(+2.42%) |
Mar 02, 2023 | 94.64 | 95.19 | 94.46 | 95.04 | 24,874,560 | -0.85(-0.89%) |