Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 98.43 | 98.68 | 97.88 | 98.26 | 2,542,771 | -0.62(-0.63%) |
May 30, 2023 | 99.12 | 99.40 | 98.59 | 98.88 | 2,502,877 | -0.37(-0.37%) |
May 26, 2023 | 98.88 | 99.36 | 98.63 | 99.25 | 1,890,171 | +0.68(+0.69%) |
May 25, 2023 | 98.86 | 98.86 | 97.87 | 98.57 | 2,138,713 | -0.65(-0.65%) |
May 24, 2023 | 99.97 | 100.01 | 99.09 | 99.22 | 1,162,112 | -0.85(-0.85%) |
May 23, 2023 | 100.26 | 101.00 | 100.06 | 100.08 | 1,032,891 | -0.25(-0.25%) |
May 22, 2023 | 100.57 | 101.00 | 99.91 | 100.33 | 1,138,697 | -0.18(-0.18%) |
May 19, 2023 | 100.94 | 101.22 | 100.18 | 100.51 | 1,406,938 | -0.07(-0.07%) |
May 18, 2023 | 99.94 | 100.71 | 99.65 | 100.58 | 1,490,989 | +0.33(+0.33%) |
May 17, 2023 | 99.44 | 100.42 | 99.22 | 100.25 | 1,444,024 | +1.26(+1.27%) |
May 16, 2023 | 100.16 | 100.16 | 98.96 | 98.99 | 1,349,349 | -1.42(-1.41%) |
May 15, 2023 | 100.32 | 100.59 | 99.86 | 100.41 | 1,086,764 | +0.26(+0.26%) |
May 12, 2023 | 100.47 | 100.61 | 99.55 | 100.14 | 1,317,365 | +0.03(+0.03%) |
May 11, 2023 | 100.23 | 100.23 | 99.56 | 100.11 | 1,438,799 | -0.51(-0.51%) |
May 10, 2023 | 101.45 | 101.45 | 99.74 | 100.63 | 4,569,102 | -0.22(-0.22%) |
May 09, 2023 | 100.74 | 101.11 | 100.51 | 100.85 | 1,320,586 | -0.42(-0.41%) |
May 08, 2023 | 101.71 | 101.72 | 100.96 | 101.27 | 2,222,343 | -0.08(-0.08%) |
May 05, 2023 | 100.78 | 101.58 | 100.69 | 101.34 | 1,199,781 | +1.62(+1.62%) |
May 04, 2023 | 100.30 | 100.46 | 99.27 | 99.73 | 1,803,102 | -1.01(-1.00%) |
May 03, 2023 | 101.79 | 102.09 | 100.66 | 100.73 | 1,902,504 | -0.99(-0.97%) |
May 02, 2023 | 103.17 | 103.17 | 100.88 | 101.72 | 4,785,247 | -1.80(-1.74%) |
May 01, 2023 | 103.58 | 104.17 | 103.51 | 103.53 | 1,317,518 | -0.05(-0.05%) |
Apr 28, 2023 | 102.43 | 103.65 | 102.43 | 103.58 | 1,155,539 | +0.90(+0.88%) |
Apr 27, 2023 | 101.62 | 102.78 | 101.42 | 102.67 | 2,177,650 | +1.19(+1.17%) |
Apr 26, 2023 | 102.17 | 102.46 | 101.26 | 101.48 | 1,833,692 | -1.35(-1.31%) |
Apr 25, 2023 | 103.46 | 103.73 | 102.74 | 102.83 | 1,856,884 | -1.23(-1.18%) |
Apr 24, 2023 | 103.72 | 104.10 | 103.65 | 104.06 | 1,921,055 | +0.35(+0.34%) |
Apr 21, 2023 | 104.02 | 104.02 | 103.33 | 103.71 | 1,788,834 | -0.03(-0.03%) |
Apr 20, 2023 | 103.72 | 103.94 | 103.39 | 103.74 | 1,912,062 | -0.65(-0.62%) |
Apr 19, 2023 | 104.08 | 104.50 | 103.94 | 104.39 | 1,693,767 | +0.03(+0.03%) |
Apr 18, 2023 | 104.40 | 104.53 | 103.94 | 104.36 | 2,569,666 | +0.01(+0.01%) |
Apr 17, 2023 | 103.75 | 104.35 | 103.70 | 104.35 | 2,164,217 | +0.55(+0.53%) |
Apr 14, 2023 | 103.99 | 104.45 | 103.30 | 103.80 | 1,608,658 | -0.03(-0.03%) |
Apr 13, 2023 | 103.25 | 103.93 | 102.78 | 103.83 | 2,039,467 | +0.59(+0.57%) |
Apr 12, 2023 | 103.89 | 104.03 | 103.04 | 103.23 | 1,997,923 | -0.28(-0.27%) |
Apr 11, 2023 | 103.25 | 103.83 | 103.19 | 103.52 | 2,999,999 | +0.51(+0.50%) |
Apr 10, 2023 | 102.44 | 103.01 | 102.26 | 103.00 | 1,026,951 | +0.32(+0.31%) |
Apr 06, 2023 | 102.77 | 102.97 | 102.53 | 102.68 | 1,026,000 | -0.01(-0.01%) |
Apr 05, 2023 | 102.00 | 102.72 | 101.98 | 102.69 | 1,066,116 | +0.58(+0.57%) |
Apr 04, 2023 | 103.19 | 103.19 | 101.62 | 102.11 | 1,061,236 | -0.94(-0.91%) |
Apr 03, 2023 | 102.57 | 103.31 | 102.57 | 103.05 | 1,631,642 | +0.78(+0.76%) |
Mar 31, 2023 | 101.55 | 102.31 | 101.50 | 102.28 | 1,044,881 | +1.10(+1.08%) |
Mar 30, 2023 | 101.47 | 101.58 | 100.79 | 101.18 | 1,145,150 | +0.29(+0.29%) |
Mar 29, 2023 | 100.47 | 100.91 | 100.38 | 100.89 | 1,211,097 | +1.15(+1.16%) |
Mar 28, 2023 | 99.33 | 99.98 | 99.23 | 99.74 | 830,785 | +0.23(+0.23%) |
Mar 27, 2023 | 99.46 | 99.93 | 99.07 | 99.50 | 1,992,115 | +0.91(+0.92%) |
Mar 24, 2023 | 97.21 | 98.64 | 96.83 | 98.59 | 2,024,057 | +0.85(+0.87%) |
Mar 23, 2023 | 98.64 | 99.23 | 97.14 | 97.74 | 1,939,761 | -0.48(-0.49%) |
Mar 22, 2023 | 100.21 | 100.43 | 98.21 | 98.22 | 1,442,729 | -1.92(-1.92%) |
Mar 21, 2023 | 100.26 | 100.39 | 99.60 | 100.14 | 2,617,126 | +1.07(+1.08%) |
Mar 20, 2023 | 98.30 | 99.34 | 98.28 | 99.08 | 1,489,066 | +1.35(+1.39%) |
Mar 17, 2023 | 99.10 | 99.10 | 97.39 | 97.72 | 1,917,711 | -1.64(-1.65%) |
Mar 16, 2023 | 97.73 | 99.60 | 97.35 | 99.36 | 2,169,902 | +0.94(+0.96%) |
Mar 15, 2023 | 97.78 | 98.49 | 97.18 | 98.41 | 3,085,276 | -1.23(-1.24%) |
Mar 14, 2023 | 99.96 | 100.22 | 98.54 | 99.65 | 2,077,156 | +1.15(+1.16%) |
Mar 13, 2023 | 98.07 | 99.94 | 97.81 | 98.50 | 3,761,286 | -0.95(-0.96%) |
Mar 10, 2023 | 100.32 | 101.10 | 98.93 | 99.45 | 2,454,029 | -1.01(-1.01%) |
Mar 09, 2023 | 102.58 | 102.77 | 100.16 | 100.47 | 1,558,293 | -1.99(-1.95%) |
Mar 08, 2023 | 102.61 | 102.79 | 101.85 | 102.46 | 1,674,950 | -0.19(-0.19%) |
Mar 07, 2023 | 104.19 | 104.19 | 102.46 | 102.65 | 1,270,278 | -1.78(-1.71%) |
Mar 06, 2023 | 104.50 | 104.77 | 104.21 | 104.43 | 1,183,530 | -0.02(-0.02%) |
Mar 03, 2023 | 103.56 | 104.57 | 103.27 | 104.45 | 1,191,540 | +1.13(+1.09%) |
Mar 02, 2023 | 102.44 | 103.53 | 102.25 | 103.32 | 1,531,983 | +0.50(+0.49%) |