Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 99.98 | 101.81 | 98.95 | 99.76 | 2,185,845 | -2.52(-2.46%) |
May 30, 2023 | 105.79 | 105.85 | 100.64 | 102.28 | 2,148,876 | -0.98(-0.95%) |
May 26, 2023 | 97.98 | 104.15 | 97.84 | 103.27 | 3,149,744 | +6.41(+6.62%) |
May 25, 2023 | 95.11 | 97.97 | 94.33 | 96.86 | 3,985,404 | +2.86(+3.04%) |
May 24, 2023 | 94.19 | 95.03 | 92.63 | 94.00 | 1,967,728 | -1.15(-1.20%) |
May 23, 2023 | 96.52 | 97.11 | 95.07 | 95.14 | 1,732,627 | -2.14(-2.20%) |
May 22, 2023 | 96.18 | 97.74 | 96.16 | 97.28 | 1,274,827 | +0.71(+0.73%) |
May 19, 2023 | 98.16 | 98.63 | 96.03 | 96.58 | 1,895,155 | -1.46(-1.49%) |
May 18, 2023 | 95.01 | 98.80 | 94.89 | 98.04 | 2,461,013 | +3.63(+3.85%) |
May 17, 2023 | 93.89 | 95.03 | 92.87 | 94.41 | 1,438,901 | +1.48(+1.59%) |
May 16, 2023 | 93.21 | 94.62 | 92.79 | 92.93 | 1,038,691 | -0.79(-0.84%) |
May 15, 2023 | 90.72 | 93.88 | 90.08 | 93.71 | 1,253,981 | +3.27(+3.62%) |
May 12, 2023 | 90.95 | 91.08 | 88.98 | 90.44 | 1,217,190 | -0.25(-0.27%) |
May 11, 2023 | 90.72 | 90.86 | 89.84 | 90.69 | 1,333,170 | +0.22(+0.24%) |
May 10, 2023 | 91.01 | 91.03 | 89.64 | 90.47 | 1,450,271 | +0.67(+0.74%) |
May 09, 2023 | 89.84 | 89.93 | 88.95 | 89.81 | 1,702,444 | -1.12(-1.24%) |
May 08, 2023 | 92.17 | 92.46 | 90.41 | 90.93 | 1,118,702 | -1.20(-1.31%) |
May 05, 2023 | 90.46 | 92.27 | 89.79 | 92.13 | 2,110,085 | +2.64(+2.95%) |
May 04, 2023 | 91.51 | 91.64 | 89.25 | 89.50 | 1,318,557 | -2.17(-2.37%) |
May 03, 2023 | 91.74 | 93.34 | 91.38 | 91.67 | 1,479,114 | -0.15(-0.16%) |
May 02, 2023 | 92.00 | 92.35 | 90.52 | 91.81 | 1,629,114 | +0.01(+0.01%) |
May 01, 2023 | 91.20 | 92.21 | 91.01 | 91.80 | 1,766,971 | +0.92(+1.01%) |
Apr 28, 2023 | 90.02 | 90.93 | 89.20 | 90.89 | 1,647,580 | +1.00(+1.12%) |
Apr 27, 2023 | 89.52 | 90.77 | 88.06 | 89.88 | 3,490,831 | -2.94(-3.17%) |
Apr 26, 2023 | 94.30 | 94.56 | 92.16 | 92.83 | 2,318,558 | -1.02(-1.09%) |
Apr 25, 2023 | 96.59 | 97.01 | 93.80 | 93.85 | 1,777,437 | -3.22(-3.32%) |
Apr 24, 2023 | 97.43 | 98.17 | 96.31 | 97.08 | 841,186 | -0.39(-0.40%) |
Apr 21, 2023 | 98.72 | 98.94 | 97.36 | 97.46 | 993,411 | -1.41(-1.43%) |
Apr 20, 2023 | 97.33 | 100.15 | 97.30 | 98.88 | 1,322,301 | +0.86(+0.87%) |
Apr 19, 2023 | 97.72 | 98.46 | 97.14 | 98.02 | 1,152,871 | -1.09(-1.10%) |
Apr 18, 2023 | 98.27 | 99.22 | 97.63 | 99.11 | 1,129,683 | +1.53(+1.57%) |
Apr 17, 2023 | 96.19 | 97.84 | 95.27 | 97.58 | 2,184,906 | -2.63(-2.62%) |
Apr 14, 2023 | 101.21 | 102.21 | 99.12 | 100.21 | 1,377,012 | -1.18(-1.17%) |
Apr 13, 2023 | 101.00 | 101.95 | 99.95 | 101.39 | 981,164 | +0.46(+0.45%) |
Apr 12, 2023 | 102.88 | 103.15 | 100.85 | 100.94 | 946,688 | -0.80(-0.78%) |
Apr 11, 2023 | 103.04 | 103.20 | 101.52 | 101.73 | 953,339 | -0.45(-0.44%) |
Apr 10, 2023 | 98.86 | 102.23 | 98.47 | 102.18 | 1,798,430 | +2.33(+2.33%) |
Apr 06, 2023 | 99.39 | 100.62 | 98.72 | 99.85 | 1,223,438 | -0.84(-0.83%) |
Apr 05, 2023 | 101.55 | 101.79 | 99.70 | 100.69 | 1,828,286 | -1.85(-1.80%) |
Apr 04, 2023 | 106.34 | 106.73 | 102.18 | 102.54 | 1,510,637 | -3.69(-3.47%) |
Apr 03, 2023 | 105.93 | 106.66 | 104.44 | 106.23 | 1,243,325 | -0.71(-0.66%) |
Mar 31, 2023 | 106.63 | 108.14 | 106.03 | 106.93 | 1,606,866 | -0.09(-0.08%) |
Mar 30, 2023 | 108.10 | 108.27 | 106.26 | 107.02 | 1,770,202 | +0.21(+0.20%) |
Mar 29, 2023 | 105.59 | 107.87 | 105.14 | 106.81 | 1,698,786 | +3.16(+3.05%) |
Mar 28, 2023 | 104.02 | 104.44 | 101.65 | 103.65 | 1,399,936 | -1.13(-1.08%) |
Mar 27, 2023 | 106.17 | 106.99 | 104.50 | 104.78 | 1,139,119 | -0.98(-0.93%) |
Mar 24, 2023 | 106.01 | 106.43 | 103.88 | 105.77 | 1,688,487 | -1.26(-1.18%) |
Mar 23, 2023 | 105.33 | 108.33 | 104.94 | 107.03 | 1,269,615 | +3.22(+3.10%) |
Mar 22, 2023 | 105.77 | 107.69 | 103.75 | 103.81 | 1,429,617 | -1.98(-1.87%) |
Mar 21, 2023 | 106.50 | 107.70 | 104.48 | 105.79 | 1,470,705 | -0.14(-0.13%) |
Mar 20, 2023 | 105.01 | 106.05 | 104.32 | 105.93 | 1,333,225 | +1.39(+1.33%) |
Mar 17, 2023 | 105.97 | 106.30 | 103.97 | 104.54 | 2,441,234 | -0.86(-0.82%) |
Mar 16, 2023 | 101.52 | 105.96 | 100.97 | 105.40 | 1,470,808 | +3.32(+3.25%) |
Mar 15, 2023 | 102.68 | 103.00 | 99.77 | 102.08 | 2,061,457 | -2.53(-2.41%) |
Mar 14, 2023 | 103.68 | 104.85 | 102.87 | 104.61 | 2,543,212 | +2.43(+2.38%) |
Mar 13, 2023 | 99.46 | 103.12 | 99.12 | 102.18 | 1,758,559 | +1.43(+1.42%) |
Mar 10, 2023 | 102.40 | 103.09 | 99.50 | 100.75 | 2,384,702 | -0.85(-0.83%) |
Mar 09, 2023 | 102.63 | 104.20 | 100.98 | 101.59 | 1,661,030 | -1.10(-1.08%) |
Mar 08, 2023 | 100.55 | 103.09 | 100.20 | 102.70 | 1,482,349 | +2.66(+2.65%) |
Mar 07, 2023 | 101.27 | 101.85 | 99.56 | 100.04 | 1,585,971 | -1.06(-1.05%) |
Mar 06, 2023 | 103.01 | 104.04 | 100.46 | 101.10 | 1,439,790 | -1.37(-1.34%) |
Mar 03, 2023 | 101.93 | 102.83 | 100.43 | 102.48 | 1,400,949 | +0.98(+0.96%) |
Mar 02, 2023 | 99.34 | 101.84 | 98.82 | 101.50 | 1,492,029 | +0.67(+0.66%) |