Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 94.49 | 94.93 | 94.36 | 94.79 | 11,190,524 | +0.36(+0.38%) |
May 30, 2023 | 93.98 | 94.44 | 93.91 | 94.44 | 8,154,834 | +0.73(+0.78%) |
May 26, 2023 | 93.38 | 93.70 | 93.18 | 93.70 | 7,664,115 | +0.17(+0.19%) |
May 25, 2023 | 93.94 | 94.02 | 93.45 | 93.53 | 12,048,936 | -0.59(-0.63%) |
May 24, 2023 | 94.47 | 94.51 | 94.07 | 94.12 | 7,670,935 | -0.24(-0.26%) |
May 23, 2023 | 94.07 | 94.48 | 93.99 | 94.36 | 8,548,949 | +0.15(+0.16%) |
May 22, 2023 | 94.40 | 94.64 | 94.16 | 94.20 | 7,277,002 | -0.17(-0.18%) |
May 19, 2023 | 94.40 | 94.83 | 94.21 | 94.38 | 13,368,673 | -0.36(-0.38%) |
May 18, 2023 | 94.98 | 94.99 | 94.70 | 94.74 | 9,774,366 | -0.59(-0.62%) |
May 17, 2023 | 95.69 | 95.72 | 95.21 | 95.33 | 5,734,570 | -0.31(-0.32%) |
May 16, 2023 | 95.57 | 95.70 | 95.36 | 95.64 | 7,442,028 | -0.31(-0.32%) |
May 15, 2023 | 95.89 | 95.94 | 95.82 | 95.94 | 4,612,673 | -0.21(-0.22%) |
May 12, 2023 | 96.66 | 96.74 | 96.13 | 96.16 | 5,283,244 | -0.58(-0.60%) |
May 11, 2023 | 96.95 | 97.07 | 96.63 | 96.74 | 6,185,623 | +0.36(+0.37%) |
May 10, 2023 | 96.10 | 96.46 | 96.09 | 96.38 | 10,272,854 | +0.72(+0.75%) |
May 09, 2023 | 95.77 | 95.86 | 95.72 | 95.66 | 7,569,299 | -0.12(-0.12%) |
May 08, 2023 | 95.77 | 95.98 | 95.73 | 95.78 | 7,264,406 | -0.59(-0.61%) |
May 05, 2023 | 96.33 | 96.41 | 96.13 | 96.37 | 11,642,060 | -0.52(-0.54%) |
May 04, 2023 | 96.65 | 97.44 | 96.63 | 96.89 | 12,427,855 | -0.02(-0.02%) |
May 03, 2023 | 96.54 | 96.94 | 96.37 | 96.91 | 9,863,242 | +0.63(+0.65%) |
May 02, 2023 | 95.37 | 96.31 | 95.32 | 96.28 | 8,834,881 | +1.24(+1.30%) |
May 01, 2023 | 95.81 | 95.87 | 94.92 | 95.05 | 18,042,912 | -1.13(-1.18%) |
Apr 28, 2023 | 96.04 | 96.19 | 95.83 | 96.18 | 9,458,765 | +0.71(+0.75%) |
Apr 27, 2023 | 95.70 | 95.74 | 95.36 | 95.46 | 5,252,791 | -0.63(-0.65%) |
Apr 26, 2023 | 96.45 | 96.56 | 95.94 | 96.09 | 6,120,966 | -0.38(-0.39%) |
Apr 25, 2023 | 96.06 | 96.51 | 96.04 | 96.47 | 13,559,709 | +0.95(+0.99%) |
Apr 24, 2023 | 95.32 | 95.54 | 95.25 | 95.52 | 5,333,693 | +0.46(+0.49%) |
Apr 21, 2023 | 95.49 | 95.57 | 94.98 | 95.06 | 6,167,824 | -0.23(-0.24%) |
Apr 20, 2023 | 95.26 | 95.37 | 95.17 | 95.29 | 4,778,136 | +0.55(+0.58%) |
Apr 19, 2023 | 94.72 | 94.81 | 94.49 | 94.74 | 4,819,879 | -0.20(-0.21%) |
Apr 18, 2023 | 94.82 | 95.16 | 94.80 | 94.94 | 5,248,320 | +0.15(+0.16%) |
Apr 17, 2023 | 95.03 | 95.09 | 94.76 | 94.79 | 5,890,796 | -0.61(-0.64%) |
Apr 14, 2023 | 95.55 | 95.57 | 95.27 | 95.40 | 5,152,023 | -0.47(-0.49%) |
Apr 13, 2023 | 96.34 | 96.50 | 95.79 | 95.87 | 41,330,108 | -0.32(-0.33%) |
Apr 12, 2023 | 96.35 | 96.39 | 95.75 | 96.19 | 6,073,464 | +0.28(+0.29%) |
Apr 11, 2023 | 96.02 | 96.03 | 95.69 | 95.91 | 5,660,588 | -0.04(-0.04%) |
Apr 10, 2023 | 96.14 | 96.20 | 95.83 | 95.95 | 6,248,155 | -0.95(-0.99%) |
Apr 06, 2023 | 96.91 | 97.13 | 96.88 | 96.90 | 4,422,180 | +0.03(+0.03%) |
Apr 05, 2023 | 96.82 | 97.18 | 96.73 | 96.87 | 6,488,118 | +0.41(+0.42%) |
Apr 04, 2023 | 95.45 | 96.57 | 95.43 | 96.47 | 7,012,954 | +0.62(+0.64%) |
Apr 03, 2023 | 95.29 | 96.01 | 95.22 | 95.85 | 7,493,488 | +0.45(+0.47%) |
Mar 31, 2023 | 95.04 | 95.46 | 94.88 | 95.40 | 6,576,810 | +0.52(+0.55%) |
Mar 30, 2023 | 94.65 | 94.97 | 94.62 | 94.88 | 4,319,620 | +0.14(+0.15%) |
Mar 29, 2023 | 94.54 | 94.92 | 94.51 | 94.74 | 13,927,290 | -0.16(-0.17%) |
Mar 28, 2023 | 94.76 | 95.04 | 94.67 | 94.90 | 13,975,139 | -0.06(-0.06%) |
Mar 27, 2023 | 95.23 | 95.42 | 94.92 | 94.96 | 8,607,301 | -1.18(-1.23%) |
Mar 24, 2023 | 96.67 | 96.81 | 96.02 | 96.14 | 12,609,066 | +0.03(+0.03%) |
Mar 23, 2023 | 95.41 | 96.19 | 95.27 | 96.11 | 7,396,329 | +0.55(+0.57%) |
Mar 22, 2023 | 94.16 | 95.64 | 94.08 | 95.56 | 11,122,462 | +1.24(+1.32%) |
Mar 21, 2023 | 94.50 | 94.76 | 94.19 | 94.32 | 10,235,675 | -0.83(-0.87%) |
Mar 20, 2023 | 95.69 | 95.70 | 94.93 | 95.15 | 8,293,617 | -0.38(-0.40%) |
Mar 17, 2023 | 95.15 | 95.89 | 95.06 | 95.54 | 12,773,090 | +1.12(+1.18%) |
Mar 16, 2023 | 95.80 | 96.02 | 94.30 | 94.42 | 14,798,465 | -0.86(-0.90%) |
Mar 15, 2023 | 95.53 | 96.04 | 94.82 | 95.28 | 26,282,970 | +1.36(+1.44%) |
Mar 14, 2023 | 94.41 | 94.50 | 93.73 | 93.92 | 59,932,076 | -0.90(-0.94%) |
Mar 13, 2023 | 95.24 | 95.69 | 94.46 | 94.81 | 24,864,350 | +1.14(+1.21%) |
Mar 10, 2023 | 93.18 | 93.76 | 93.04 | 93.68 | 11,471,699 | +1.69(+1.84%) |
Mar 09, 2023 | 91.57 | 92.13 | 91.51 | 91.98 | 12,986,065 | +0.57(+0.62%) |
Mar 08, 2023 | 91.80 | 91.97 | 91.30 | 91.42 | 5,364,762 | -0.03(-0.03%) |
Mar 07, 2023 | 91.60 | 91.71 | 91.22 | 91.45 | 5,250,268 | +0.01(+0.01%) |
Mar 06, 2023 | 91.81 | 91.84 | 91.37 | 91.44 | 3,913,229 | -0.16(-0.18%) |
Mar 03, 2023 | 91.35 | 91.60 | 91.08 | 91.60 | 5,919,089 | +0.73(+0.81%) |
Mar 02, 2023 | 90.75 | 90.94 | 90.68 | 90.87 | 13,457,770 | -0.38(-0.41%) |