Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 93.95 | 94.44 | 90.95 | 91.23 | 2,873,257 | -2.90(-3.09%) |
May 30, 2023 | 94.25 | 95.26 | 93.14 | 94.13 | 1,101,745 | +0.01(+0.01%) |
May 26, 2023 | 95.53 | 95.65 | 93.93 | 94.12 | 1,626,749 | -1.81(-1.89%) |
May 25, 2023 | 95.96 | 96.43 | 95.28 | 95.94 | 688,015 | +0.10(+0.10%) |
May 24, 2023 | 97.46 | 97.46 | 94.94 | 95.84 | 866,134 | -2.07(-2.12%) |
May 23, 2023 | 97.65 | 98.66 | 97.38 | 97.92 | 806,402 | +0.37(+0.38%) |
May 22, 2023 | 97.82 | 98.00 | 96.35 | 97.55 | 713,945 | +0.64(+0.66%) |
May 19, 2023 | 98.16 | 98.27 | 95.26 | 96.91 | 819,884 | -1.02(-1.04%) |
May 18, 2023 | 97.06 | 98.08 | 96.38 | 97.94 | 784,745 | +0.75(+0.77%) |
May 17, 2023 | 95.03 | 97.40 | 94.78 | 97.18 | 1,172,619 | +2.64(+2.80%) |
May 16, 2023 | 95.74 | 95.74 | 93.27 | 94.54 | 1,033,029 | -1.98(-2.05%) |
May 15, 2023 | 95.76 | 96.67 | 95.02 | 96.52 | 682,965 | +0.75(+0.79%) |
May 12, 2023 | 96.25 | 96.71 | 95.24 | 95.76 | 692,989 | -0.06(-0.06%) |
May 11, 2023 | 96.90 | 97.31 | 95.65 | 95.82 | 735,374 | -1.31(-1.35%) |
May 10, 2023 | 98.59 | 98.90 | 96.07 | 97.13 | 1,035,897 | -0.90(-0.92%) |
May 09, 2023 | 98.76 | 99.04 | 97.85 | 98.03 | 1,056,518 | -1.32(-1.33%) |
May 08, 2023 | 100.84 | 100.92 | 99.19 | 99.35 | 975,222 | -1.49(-1.47%) |
May 05, 2023 | 99.55 | 101.21 | 99.55 | 100.84 | 873,582 | +1.70(+1.71%) |
May 04, 2023 | 101.01 | 101.49 | 99.07 | 99.14 | 1,058,237 | -2.24(-2.21%) |
May 03, 2023 | 101.32 | 102.42 | 101.07 | 101.39 | 1,432,051 | +0.64(+0.64%) |
May 02, 2023 | 100.58 | 101.16 | 98.70 | 100.74 | 1,567,535 | -0.04(-0.04%) |
May 01, 2023 | 97.71 | 101.11 | 97.71 | 100.78 | 2,209,025 | +3.44(+3.54%) |
Apr 28, 2023 | 96.35 | 98.50 | 95.87 | 97.34 | 2,178,287 | +1.15(+1.19%) |
Apr 27, 2023 | 91.92 | 97.12 | 91.64 | 96.19 | 3,134,489 | +6.93(+7.76%) |
Apr 26, 2023 | 91.40 | 92.07 | 89.08 | 89.26 | 1,976,693 | -3.24(-3.51%) |
Apr 25, 2023 | 94.06 | 94.58 | 92.27 | 92.50 | 1,256,639 | -2.62(-2.75%) |
Apr 24, 2023 | 93.74 | 95.23 | 93.70 | 95.12 | 1,049,039 | +1.14(+1.21%) |
Apr 21, 2023 | 94.15 | 94.59 | 93.18 | 93.98 | 820,693 | +0.27(+0.29%) |
Apr 20, 2023 | 92.59 | 94.18 | 92.59 | 93.71 | 893,666 | +1.08(+1.17%) |
Apr 19, 2023 | 92.35 | 92.78 | 91.68 | 92.63 | 870,799 | +0.07(+0.07%) |
Apr 18, 2023 | 92.37 | 93.97 | 91.93 | 92.56 | 1,076,420 | +0.14(+0.16%) |
Apr 17, 2023 | 92.77 | 92.77 | 91.36 | 92.42 | 967,513 | +0.21(+0.23%) |
Apr 14, 2023 | 91.96 | 93.27 | 91.74 | 92.20 | 796,818 | -0.03(-0.03%) |
Apr 13, 2023 | 91.54 | 92.69 | 90.09 | 92.23 | 1,059,802 | +0.82(+0.90%) |
Apr 12, 2023 | 92.95 | 93.02 | 91.33 | 91.41 | 752,457 | -0.93(-1.00%) |
Apr 11, 2023 | 92.02 | 93.29 | 90.72 | 92.34 | 884,260 | +0.53(+0.58%) |
Apr 10, 2023 | 88.97 | 91.81 | 88.32 | 91.81 | 1,155,276 | +2.38(+2.67%) |
Apr 06, 2023 | 89.62 | 89.98 | 88.92 | 89.42 | 899,457 | -0.49(-0.55%) |
Apr 05, 2023 | 91.32 | 92.04 | 89.67 | 89.92 | 1,156,812 | -1.46(-1.59%) |
Apr 04, 2023 | 93.77 | 94.20 | 90.97 | 91.37 | 1,077,584 | -2.24(-2.39%) |
Apr 03, 2023 | 95.62 | 95.62 | 92.60 | 93.61 | 1,032,522 | -2.28(-2.38%) |
Mar 31, 2023 | 93.68 | 96.12 | 93.45 | 95.89 | 1,157,794 | +2.62(+2.81%) |
Mar 30, 2023 | 93.35 | 94.10 | 93.12 | 93.27 | 680,842 | +0.21(+0.23%) |
Mar 29, 2023 | 93.55 | 93.88 | 92.41 | 93.05 | 719,931 | -0.08(-0.08%) |
Mar 28, 2023 | 92.88 | 93.98 | 92.59 | 93.13 | 736,921 | +0.05(+0.05%) |
Mar 27, 2023 | 92.99 | 93.41 | 92.21 | 93.08 | 563,844 | +0.95(+1.03%) |
Mar 24, 2023 | 91.34 | 92.62 | 90.59 | 92.14 | 924,725 | +0.59(+0.64%) |
Mar 23, 2023 | 91.63 | 93.05 | 90.93 | 91.55 | 1,091,742 | -0.09(-0.09%) |
Mar 22, 2023 | 92.99 | 94.12 | 91.60 | 91.63 | 832,151 | -1.60(-1.72%) |
Mar 21, 2023 | 93.44 | 94.11 | 92.73 | 93.24 | 1,006,288 | +0.63(+0.68%) |
Mar 20, 2023 | 92.64 | 93.00 | 91.70 | 92.61 | 1,050,798 | +0.06(+0.06%) |
Mar 17, 2023 | 95.14 | 95.87 | 91.95 | 92.55 | 3,025,636 | -2.23(-2.35%) |
Mar 16, 2023 | 93.67 | 95.23 | 93.53 | 94.78 | 1,120,686 | +0.60(+0.64%) |
Mar 15, 2023 | 92.94 | 94.93 | 92.87 | 94.18 | 1,386,293 | -0.17(-0.18%) |
Mar 14, 2023 | 98.50 | 99.62 | 93.45 | 94.36 | 1,736,304 | -3.39(-3.47%) |
Mar 13, 2023 | 97.65 | 99.03 | 96.27 | 97.74 | 1,020,593 | -0.99(-1.01%) |
Mar 10, 2023 | 100.05 | 101.96 | 98.56 | 98.74 | 1,582,022 | -0.99(-1.00%) |
Mar 09, 2023 | 99.48 | 102.64 | 99.19 | 99.73 | 2,197,283 | +0.67(+0.67%) |
Mar 08, 2023 | 97.94 | 99.27 | 97.69 | 99.06 | 1,240,486 | +1.55(+1.59%) |
Mar 07, 2023 | 96.98 | 98.22 | 96.76 | 97.51 | 1,009,904 | +0.55(+0.57%) |
Mar 06, 2023 | 97.35 | 98.44 | 96.85 | 96.96 | 1,069,967 | -0.48(-0.50%) |
Mar 03, 2023 | 98.32 | 98.46 | 97.10 | 97.44 | 895,034 | -0.31(-0.32%) |
Mar 02, 2023 | 94.87 | 98.03 | 94.37 | 97.75 | 965,671 | +2.44(+2.56%) |