Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 90.08 | 91.03 | 88.95 | 90.28 | 3,515,711 | -1.11(-1.21%) |
May 30, 2023 | 93.42 | 93.85 | 90.50 | 91.39 | 1,480,592 | -2.57(-2.74%) |
May 26, 2023 | 94.34 | 94.71 | 92.55 | 93.96 | 1,308,530 | +0.90(+0.97%) |
May 25, 2023 | 91.40 | 93.40 | 91.19 | 93.06 | 1,378,198 | +1.45(+1.59%) |
May 24, 2023 | 93.27 | 93.31 | 91.10 | 91.60 | 1,376,716 | -2.54(-2.70%) |
May 23, 2023 | 93.29 | 94.36 | 90.32 | 94.15 | 2,383,438 | -1.33(-1.39%) |
May 22, 2023 | 95.98 | 96.57 | 94.86 | 95.47 | 1,526,093 | +0.13(+0.13%) |
May 19, 2023 | 97.08 | 97.36 | 94.65 | 95.35 | 1,318,759 | -0.74(-0.77%) |
May 18, 2023 | 93.87 | 96.30 | 93.20 | 96.08 | 1,663,020 | +1.14(+1.20%) |
May 17, 2023 | 95.61 | 96.01 | 94.71 | 94.94 | 1,847,182 | +1.15(+1.23%) |
May 16, 2023 | 95.61 | 96.28 | 93.59 | 93.79 | 1,422,474 | -2.50(-2.59%) |
May 15, 2023 | 96.14 | 96.72 | 95.35 | 96.29 | 953,515 | +0.81(+0.84%) |
May 12, 2023 | 96.42 | 96.76 | 94.80 | 95.48 | 1,336,085 | +0.21(+0.22%) |
May 11, 2023 | 92.63 | 95.60 | 92.09 | 95.28 | 1,636,117 | +0.50(+0.53%) |
May 10, 2023 | 97.76 | 98.59 | 93.05 | 94.78 | 1,864,350 | -1.02(-1.07%) |
May 09, 2023 | 95.28 | 96.70 | 94.60 | 95.80 | 1,333,990 | -0.35(-0.37%) |
May 08, 2023 | 98.68 | 99.47 | 95.69 | 96.15 | 1,528,004 | -0.31(-0.33%) |
May 05, 2023 | 96.27 | 99.35 | 96.20 | 96.47 | 1,847,059 | +1.80(+1.90%) |
May 04, 2023 | 99.64 | 100.20 | 94.20 | 94.67 | 1,947,877 | -5.59(-5.58%) |
May 03, 2023 | 102.04 | 103.98 | 100.14 | 100.26 | 1,289,041 | -1.06(-1.05%) |
May 02, 2023 | 101.94 | 102.28 | 98.57 | 101.32 | 1,481,455 | -1.27(-1.24%) |
May 01, 2023 | 102.06 | 103.52 | 101.67 | 102.59 | 1,418,501 | +0.47(+0.46%) |
Apr 28, 2023 | 101.55 | 102.21 | 100.58 | 102.11 | 1,269,527 | -0.41(-0.40%) |
Apr 27, 2023 | 100.94 | 102.81 | 99.59 | 102.53 | 1,399,975 | +2.17(+2.16%) |
Apr 26, 2023 | 102.10 | 102.87 | 99.93 | 100.36 | 1,651,068 | -1.80(-1.76%) |
Apr 25, 2023 | 105.18 | 105.68 | 102.13 | 102.15 | 1,821,093 | -4.96(-4.63%) |
Apr 24, 2023 | 107.78 | 108.73 | 106.59 | 107.11 | 1,474,265 | -0.99(-0.92%) |
Apr 21, 2023 | 108.48 | 108.65 | 104.65 | 108.11 | 1,853,234 | -1.42(-1.29%) |
Apr 20, 2023 | 101.20 | 113.09 | 101.20 | 109.52 | 3,712,201 | +5.18(+4.96%) |
Apr 19, 2023 | 105.15 | 105.55 | 102.33 | 104.34 | 1,430,141 | -1.25(-1.18%) |
Apr 18, 2023 | 104.45 | 106.34 | 104.45 | 105.59 | 1,518,009 | +1.42(+1.37%) |
Apr 17, 2023 | 103.38 | 104.41 | 102.68 | 104.17 | 1,272,403 | +1.55(+1.51%) |
Apr 14, 2023 | 103.21 | 103.96 | 101.65 | 102.61 | 1,138,616 | -0.73(-0.70%) |
Apr 13, 2023 | 104.90 | 105.03 | 102.53 | 103.34 | 2,042,048 | -1.37(-1.30%) |
Apr 12, 2023 | 106.45 | 107.42 | 104.56 | 104.71 | 2,120,121 | -1.39(-1.31%) |
Apr 11, 2023 | 106.01 | 106.55 | 104.97 | 106.10 | 1,644,759 | +1.66(+1.59%) |
Apr 10, 2023 | 102.16 | 106.08 | 102.16 | 104.44 | 1,539,360 | +2.84(+2.79%) |
Apr 06, 2023 | 101.35 | 102.39 | 99.40 | 101.60 | 1,699,539 | +0.21(+0.20%) |
Apr 05, 2023 | 98.95 | 102.80 | 98.84 | 101.40 | 2,468,126 | -0.07(-0.07%) |
Apr 04, 2023 | 110.35 | 111.13 | 100.12 | 101.47 | 2,866,443 | -9.71(-8.73%) |
Apr 03, 2023 | 111.07 | 112.05 | 109.23 | 111.17 | 1,535,958 | +0.11(+0.10%) |
Mar 31, 2023 | 110.16 | 111.46 | 109.16 | 111.06 | 1,459,279 | +1.68(+1.54%) |
Mar 30, 2023 | 109.92 | 111.03 | 108.99 | 109.38 | 959,974 | +1.29(+1.19%) |
Mar 29, 2023 | 108.52 | 108.81 | 105.98 | 108.09 | 1,452,305 | +1.20(+1.13%) |
Mar 28, 2023 | 108.21 | 109.29 | 106.58 | 106.89 | 1,194,510 | -1.43(-1.32%) |
Mar 27, 2023 | 107.56 | 109.01 | 106.15 | 108.32 | 1,969,512 | +2.25(+2.12%) |
Mar 24, 2023 | 102.72 | 107.43 | 101.13 | 106.07 | 1,573,094 | +0.87(+0.83%) |
Mar 23, 2023 | 105.34 | 108.67 | 103.68 | 105.19 | 1,445,470 | +0.22(+0.21%) |
Mar 22, 2023 | 107.64 | 108.71 | 104.78 | 104.97 | 1,417,539 | -3.70(-3.40%) |
Mar 21, 2023 | 107.76 | 110.09 | 106.75 | 108.67 | 3,044,114 | +3.31(+3.14%) |
Mar 20, 2023 | 102.74 | 106.18 | 101.11 | 105.36 | 3,355,461 | +3.68(+3.62%) |
Mar 17, 2023 | 103.20 | 103.61 | 100.89 | 101.68 | 6,318,464 | -2.31(-2.22%) |
Mar 16, 2023 | 97.87 | 104.50 | 97.40 | 103.99 | 3,847,945 | +4.42(+4.44%) |
Mar 15, 2023 | 110.22 | 110.54 | 97.81 | 99.57 | 6,322,288 | -14.23(-12.50%) |
Mar 14, 2023 | 116.18 | 118.22 | 112.30 | 113.80 | 2,188,455 | -0.77(-0.67%) |
Mar 13, 2023 | 115.54 | 116.28 | 112.61 | 114.57 | 2,398,220 | -3.21(-2.72%) |
Mar 10, 2023 | 125.33 | 125.33 | 116.92 | 117.78 | 2,228,428 | -7.66(-6.11%) |
Mar 09, 2023 | 128.88 | 130.78 | 125.03 | 125.44 | 1,363,485 | -4.33(-3.33%) |
Mar 08, 2023 | 127.90 | 129.88 | 126.73 | 129.77 | 1,349,477 | +1.59(+1.24%) |
Mar 07, 2023 | 128.61 | 130.47 | 127.84 | 128.18 | 1,297,619 | -0.97(-0.75%) |
Mar 06, 2023 | 132.59 | 133.53 | 127.66 | 129.15 | 2,037,463 | -3.99(-3.00%) |
Mar 03, 2023 | 130.19 | 133.52 | 129.43 | 133.14 | 1,814,781 | +3.10(+2.39%) |
Mar 02, 2023 | 125.64 | 130.45 | 125.08 | 130.04 | 1,664,083 | +3.69(+2.92%) |