Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 93.41 | 93.52 | 91.59 | 92.75 | 84,977 | -0.16(-0.17%) |
May 30, 2023 | 94.62 | 94.95 | 92.86 | 92.91 | 33,226 | -1.18(-1.25%) |
May 26, 2023 | 93.30 | 94.78 | 93.30 | 94.08 | 45,420 | +0.67(+0.72%) |
May 25, 2023 | 91.87 | 93.79 | 91.75 | 93.41 | 55,846 | +1.71(+1.86%) |
May 24, 2023 | 93.92 | 93.92 | 91.03 | 91.71 | 75,603 | -2.60(-2.76%) |
May 23, 2023 | 95.54 | 97.06 | 93.65 | 94.31 | 84,556 | -1.13(-1.18%) |
May 22, 2023 | 94.93 | 95.99 | 94.52 | 95.44 | 24,857 | +0.57(+0.60%) |
May 19, 2023 | 95.45 | 95.55 | 94.10 | 94.87 | 36,464 | +0.17(+0.18%) |
May 18, 2023 | 93.45 | 95.16 | 93.20 | 94.70 | 126,895 | +1.26(+1.34%) |
May 17, 2023 | 91.00 | 93.82 | 90.44 | 93.44 | 97,588 | +2.47(+2.72%) |
May 16, 2023 | 91.59 | 92.22 | 89.66 | 90.97 | 75,800 | -0.62(-0.68%) |
May 15, 2023 | 91.58 | 91.83 | 91.00 | 91.59 | 146,019 | +0.26(+0.28%) |
May 12, 2023 | 92.80 | 93.47 | 91.24 | 91.33 | 90,348 | -1.12(-1.21%) |
May 11, 2023 | 90.97 | 92.45 | 90.59 | 92.45 | 53,538 | +0.80(+0.87%) |
May 10, 2023 | 92.05 | 92.43 | 90.79 | 91.65 | 76,638 | +0.12(+0.13%) |
May 09, 2023 | 92.97 | 92.97 | 90.86 | 91.53 | 59,072 | -1.07(-1.15%) |
May 08, 2023 | 90.39 | 92.61 | 89.83 | 92.60 | 187,965 | +2.02(+2.24%) |
May 05, 2023 | 87.32 | 91.68 | 87.32 | 90.57 | 134,877 | +0.66(+0.73%) |
May 04, 2023 | 91.41 | 92.01 | 89.42 | 89.91 | 218,639 | -2.02(-2.20%) |
May 03, 2023 | 94.19 | 94.19 | 91.47 | 91.94 | 161,592 | -2.25(-2.39%) |
May 02, 2023 | 94.77 | 95.95 | 87.28 | 94.19 | 814,234 | -10.81(-10.30%) |
May 01, 2023 | 106.37 | 107.32 | 104.63 | 105.00 | 81,274 | -1.21(-1.14%) |
Apr 28, 2023 | 104.76 | 106.21 | 103.20 | 106.21 | 73,333 | +1.45(+1.38%) |
Apr 27, 2023 | 100.70 | 105.17 | 100.70 | 104.76 | 74,622 | +4.40(+4.38%) |
Apr 26, 2023 | 100.98 | 101.37 | 100.21 | 100.37 | 57,762 | -0.48(-0.47%) |
Apr 25, 2023 | 100.48 | 102.38 | 100.48 | 100.84 | 70,129 | -0.65(-0.64%) |
Apr 24, 2023 | 102.32 | 102.93 | 101.48 | 101.49 | 38,679 | -0.92(-0.90%) |
Apr 21, 2023 | 102.91 | 102.98 | 100.89 | 102.41 | 64,042 | +0.02(+0.02%) |
Apr 20, 2023 | 101.61 | 103.16 | 101.24 | 102.39 | 59,824 | +0.17(+0.17%) |
Apr 19, 2023 | 101.47 | 102.94 | 101.47 | 102.22 | 61,169 | -1.03(-0.99%) |
Apr 18, 2023 | 103.85 | 104.60 | 102.87 | 103.25 | 93,889 | +0.22(+0.21%) |
Apr 17, 2023 | 100.99 | 103.03 | 100.70 | 103.03 | 38,016 | +1.95(+1.93%) |
Apr 14, 2023 | 101.34 | 101.44 | 99.64 | 101.07 | 96,643 | +0.99(+0.99%) |
Apr 13, 2023 | 98.85 | 100.80 | 98.15 | 100.09 | 56,289 | +1.54(+1.56%) |
Apr 12, 2023 | 99.34 | 100.27 | 98.37 | 98.55 | 84,475 | +0.14(+0.14%) |
Apr 11, 2023 | 98.80 | 99.17 | 97.96 | 98.41 | 45,517 | -0.23(-0.23%) |
Apr 10, 2023 | 100.70 | 100.70 | 96.32 | 98.64 | 171,365 | -3.61(-3.53%) |
Apr 06, 2023 | 100.31 | 102.51 | 100.31 | 102.25 | 159,618 | +1.43(+1.41%) |
Apr 05, 2023 | 101.03 | 101.52 | 100.43 | 100.83 | 87,723 | -0.46(-0.45%) |
Apr 04, 2023 | 103.16 | 103.75 | 100.06 | 101.28 | 137,034 | -2.46(-2.38%) |
Apr 03, 2023 | 105.31 | 105.67 | 102.81 | 103.75 | 64,763 | -1.52(-1.44%) |
Mar 31, 2023 | 104.59 | 105.90 | 104.59 | 105.26 | 364,271 | +0.49(+0.47%) |
Mar 30, 2023 | 104.34 | 105.12 | 103.90 | 104.77 | 37,381 | +1.68(+1.63%) |
Mar 29, 2023 | 102.91 | 103.50 | 102.18 | 103.10 | 45,219 | +1.75(+1.72%) |
Mar 28, 2023 | 102.68 | 102.68 | 100.73 | 101.35 | 89,496 | -1.66(-1.61%) |
Mar 27, 2023 | 102.01 | 103.75 | 101.26 | 103.01 | 98,612 | +1.83(+1.81%) |
Mar 24, 2023 | 102.52 | 103.24 | 100.75 | 101.17 | 138,883 | -1.88(-1.83%) |
Mar 23, 2023 | 101.83 | 105.09 | 101.83 | 103.06 | 125,385 | +0.87(+0.85%) |
Mar 22, 2023 | 102.77 | 104.05 | 101.36 | 102.19 | 63,438 | -1.94(-1.86%) |
Mar 21, 2023 | 104.01 | 105.23 | 103.11 | 104.13 | 41,348 | +1.32(+1.28%) |
Mar 20, 2023 | 104.53 | 104.59 | 102.04 | 102.81 | 60,924 | -0.24(-0.23%) |
Mar 17, 2023 | 107.00 | 107.15 | 102.73 | 103.05 | 99,522 | -4.21(-3.92%) |
Mar 16, 2023 | 103.39 | 107.82 | 102.84 | 107.26 | 133,056 | +1.94(+1.84%) |
Mar 15, 2023 | 108.95 | 109.11 | 104.78 | 105.32 | 129,129 | -5.87(-5.28%) |
Mar 14, 2023 | 108.34 | 111.47 | 107.42 | 111.20 | 194,187 | +4.53(+4.24%) |
Mar 13, 2023 | 107.39 | 108.75 | 105.88 | 106.67 | 195,392 | -1.59(-1.47%) |
Mar 10, 2023 | 112.88 | 112.88 | 107.52 | 108.26 | 315,265 | -4.30(-3.82%) |
Mar 09, 2023 | 113.50 | 113.98 | 112.00 | 112.56 | 194,783 | -0.75(-0.66%) |
Mar 08, 2023 | 112.23 | 114.38 | 111.45 | 113.31 | 113,092 | +1.05(+0.93%) |
Mar 07, 2023 | 112.55 | 113.13 | 111.31 | 112.26 | 91,399 | -0.22(-0.20%) |
Mar 06, 2023 | 113.66 | 114.82 | 111.86 | 112.48 | 39,563 | -0.72(-0.63%) |
Mar 03, 2023 | 112.74 | 113.46 | 112.01 | 113.20 | 39,754 | +0.97(+0.86%) |
Mar 02, 2023 | 112.65 | 113.34 | 111.26 | 112.23 | 59,926 | -1.41(-1.24%) |