Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 100.68 | 100.88 | 100.55 | 100.88 | 12,542 | +0.41(+0.41%) |
May 30, 2023 | 100.34 | 100.49 | 100.34 | 100.47 | 5,404 | +0.54(+0.54%) |
May 26, 2023 | 99.64 | 99.96 | 99.61 | 99.93 | 5,116 | +0.14(+0.14%) |
May 25, 2023 | 99.99 | 100.04 | 99.80 | 99.80 | 4,106 | -0.36(-0.35%) |
May 24, 2023 | 100.41 | 100.48 | 100.15 | 100.15 | 7,760 | -0.20(-0.20%) |
May 23, 2023 | 100.12 | 100.54 | 100.12 | 100.36 | 10,800 | +0.07(+0.07%) |
May 22, 2023 | 100.28 | 100.50 | 100.21 | 100.29 | 23,360 | -0.01(-0.01%) |
May 19, 2023 | 100.39 | 100.55 | 100.21 | 100.30 | 9,446 | -0.30(-0.30%) |
May 18, 2023 | 100.69 | 100.72 | 100.60 | 100.60 | 2,614 | -0.36(-0.35%) |
May 17, 2023 | 101.29 | 101.29 | 100.90 | 100.96 | 8,369 | -0.19(-0.19%) |
May 16, 2023 | 101.17 | 101.24 | 101.01 | 101.15 | 11,618 | -0.31(-0.30%) |
May 15, 2023 | 101.36 | 101.46 | 101.36 | 101.46 | 1,067 | -0.32(-0.31%) |
May 12, 2023 | 102.28 | 102.28 | 101.75 | 101.77 | 2,292 | -0.45(-0.44%) |
May 11, 2023 | 102.43 | 102.43 | 102.14 | 102.22 | 6,851 | +0.33(+0.32%) |
May 10, 2023 | 101.83 | 101.91 | 101.80 | 101.89 | 2,615 | +0.64(+0.63%) |
May 09, 2023 | 101.46 | 101.46 | 101.25 | 101.25 | 1,848 | -0.19(-0.19%) |
May 08, 2023 | 101.41 | 101.50 | 101.35 | 101.45 | 13,257 | -0.45(-0.44%) |
May 05, 2023 | 101.89 | 102.03 | 101.75 | 101.89 | 5,680 | -0.44(-0.43%) |
May 04, 2023 | 102.15 | 102.58 | 102.15 | 102.33 | 4,214 | -0.05(-0.05%) |
May 03, 2023 | 102.36 | 102.38 | 102.07 | 102.38 | 3,600 | +0.36(+0.35%) |
May 02, 2023 | 101.29 | 102.03 | 101.29 | 102.02 | 7,250 | +0.99(+0.98%) |
May 01, 2023 | 101.68 | 101.68 | 100.94 | 101.03 | 14,641 | -1.11(-1.08%) |
Apr 28, 2023 | 101.87 | 102.14 | 101.85 | 102.14 | 3,811 | +0.62(+0.62%) |
Apr 27, 2023 | 101.87 | 101.87 | 101.48 | 101.51 | 3,971 | -0.44(-0.43%) |
Apr 26, 2023 | 102.38 | 102.38 | 101.95 | 101.95 | 3,369 | -0.38(-0.37%) |
Apr 25, 2023 | 102.16 | 102.41 | 102.08 | 102.33 | 6,483 | +0.76(+0.75%) |
Apr 24, 2023 | 101.63 | 101.63 | 101.53 | 101.56 | 2,840 | +0.21(+0.21%) |
Apr 21, 2023 | 101.12 | 101.37 | 101.12 | 101.35 | 10,181 | +0.08(+0.08%) |
Apr 20, 2023 | 101.37 | 101.48 | 101.26 | 101.27 | 2,980 | +0.29(+0.29%) |
Apr 19, 2023 | 100.90 | 101.02 | 100.87 | 100.98 | 9,985 | -0.22(-0.21%) |
Apr 18, 2023 | 101.20 | 101.33 | 101.13 | 101.19 | 5,838 | +0.18(+0.18%) |
Apr 17, 2023 | 101.22 | 101.27 | 100.99 | 101.02 | 15,822 | -0.56(-0.55%) |
Apr 14, 2023 | 101.50 | 101.59 | 101.43 | 101.57 | 8,274 | -0.35(-0.34%) |
Apr 13, 2023 | 102.26 | 102.26 | 101.90 | 101.92 | 8,933 | -0.08(-0.08%) |
Apr 12, 2023 | 101.87 | 102.08 | 101.82 | 102.01 | 5,825 | +0.02(+0.02%) |
Apr 11, 2023 | 101.73 | 101.99 | 101.73 | 101.99 | 1,603 | +0.02(+0.02%) |
Apr 10, 2023 | 102.19 | 102.19 | 101.81 | 101.97 | 9,893 | -0.66(-0.64%) |
Apr 06, 2023 | 102.73 | 102.75 | 102.59 | 102.63 | 2,791 | +0.01(+0.00%) |
Apr 05, 2023 | 102.69 | 102.78 | 102.56 | 102.62 | 7,814 | +0.31(+0.30%) |
Apr 04, 2023 | 101.66 | 102.32 | 101.66 | 102.32 | 2,798 | +0.33(+0.33%) |
Apr 03, 2023 | 101.95 | 102.01 | 101.80 | 101.98 | 10,135 | +0.40(+0.39%) |
Mar 31, 2023 | 100.90 | 101.58 | 100.90 | 101.58 | 5,110 | +0.58(+0.58%) |
Mar 30, 2023 | 100.93 | 101.16 | 100.89 | 101.00 | 4,114 | +0.20(+0.19%) |
Mar 29, 2023 | 100.54 | 100.81 | 100.51 | 100.81 | 16,635 | +0.07(+0.07%) |
Mar 28, 2023 | 100.82 | 100.91 | 100.63 | 100.73 | 7,921 | -0.08(-0.08%) |
Mar 27, 2023 | 101.03 | 101.29 | 100.73 | 100.81 | 31,377 | -1.01(-0.99%) |
Mar 24, 2023 | 102.03 | 102.06 | 101.76 | 101.82 | 7,546 | +0.08(+0.08%) |
Mar 23, 2023 | 101.26 | 101.74 | 101.17 | 101.74 | 9,139 | +0.31(+0.31%) |
Mar 22, 2023 | 100.70 | 101.50 | 100.69 | 101.42 | 6,003 | +0.84(+0.83%) |
Mar 21, 2023 | 100.72 | 100.72 | 100.48 | 100.58 | 7,205 | -0.35(-0.34%) |
Mar 20, 2023 | 101.13 | 101.21 | 100.79 | 100.93 | 2,547 | -0.45(-0.45%) |
Mar 17, 2023 | 101.42 | 101.52 | 101.21 | 101.39 | 4,619 | +0.85(+0.84%) |
Mar 16, 2023 | 101.22 | 101.23 | 100.54 | 100.54 | 3,820 | -0.50(-0.50%) |
Mar 15, 2023 | 101.17 | 101.17 | 100.84 | 101.04 | 3,397 | +0.96(+0.96%) |
Mar 14, 2023 | 100.20 | 100.25 | 100.06 | 100.08 | 6,357 | -0.57(-0.57%) |
Mar 13, 2023 | 100.85 | 100.96 | 100.66 | 100.66 | 5,731 | +0.84(+0.84%) |
Mar 10, 2023 | 99.89 | 99.91 | 99.47 | 99.82 | 2,484 | +1.18(+1.20%) |
Mar 09, 2023 | 98.50 | 98.87 | 98.50 | 98.64 | 7,204 | +0.26(+0.26%) |
Mar 08, 2023 | 98.70 | 98.70 | 98.23 | 98.38 | 4,092 | -0.15(-0.16%) |
Mar 07, 2023 | 98.60 | 98.68 | 98.48 | 98.53 | 3,669 | -0.05(-0.05%) |
Mar 06, 2023 | 99.04 | 99.04 | 98.59 | 98.59 | 1,547 | -0.23(-0.23%) |
Mar 03, 2023 | 98.66 | 98.81 | 98.48 | 98.81 | 8,567 | +0.75(+0.77%) |
Mar 02, 2023 | 97.94 | 98.06 | 97.93 | 98.06 | 3,609 | -0.19(-0.19%) |