Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 122.42 | 123.96 | 117.86 | 118.21 | 87,491,400 | -7.06(-5.64%) |
May 30, 2023 | 130.41 | 130.79 | 123.51 | 125.27 | 98,849,592 | -1.76(-1.39%) |
May 26, 2023 | 122.46 | 127.43 | 120.89 | 127.03 | 92,923,024 | +6.68(+5.55%) |
May 25, 2023 | 117.31 | 120.69 | 115.80 | 120.35 | 108,441,000 | +12.08(+11.16%) |
May 24, 2023 | 105.98 | 108.91 | 105.64 | 108.27 | 65,597,456 | +0.15(+0.14%) |
May 23, 2023 | 107.25 | 110.99 | 107.19 | 108.12 | 73,074,192 | +0.12(+0.11%) |
May 22, 2023 | 104.68 | 108.79 | 103.49 | 108.00 | 65,569,000 | +2.18(+2.06%) |
May 19, 2023 | 106.36 | 107.29 | 104.62 | 105.82 | 67,891,288 | -2.11(-1.95%) |
May 18, 2023 | 103.98 | 108.10 | 103.93 | 107.93 | 74,287,936 | +4.18(+4.03%) |
May 17, 2023 | 101.79 | 104.14 | 100.05 | 103.75 | 75,215,424 | +2.27(+2.24%) |
May 16, 2023 | 97.39 | 103.28 | 97.31 | 101.48 | 90,580,888 | +4.08(+4.19%) |
May 15, 2023 | 95.20 | 97.43 | 93.45 | 97.40 | 51,668,276 | +2.14(+2.25%) |
May 12, 2023 | 96.83 | 97.45 | 93.68 | 95.26 | 53,829,720 | -1.84(-1.89%) |
May 11, 2023 | 98.15 | 99.19 | 96.14 | 97.10 | 57,037,112 | +0.08(+0.08%) |
May 10, 2023 | 96.42 | 99.94 | 96.12 | 97.02 | 95,567,984 | +1.96(+2.06%) |
May 09, 2023 | 94.89 | 96.16 | 93.43 | 95.06 | 68,648,392 | +0.02(+0.02%) |
May 08, 2023 | 89.99 | 95.66 | 89.17 | 95.04 | 95,473,120 | +5.20(+5.79%) |
May 05, 2023 | 84.99 | 90.42 | 84.72 | 89.84 | 78,491,192 | +3.23(+3.73%) |
May 04, 2023 | 81.57 | 91.64 | 81.11 | 86.61 | 122,772,152 | +4.99(+6.11%) |
May 03, 2023 | 83.54 | 85.48 | 81.02 | 81.62 | 109,463,600 | -8.29(-9.22%) |
May 02, 2023 | 89.32 | 90.45 | 88.12 | 89.91 | 70,136,024 | +0.22(+0.25%) |
May 01, 2023 | 91.03 | 91.04 | 88.61 | 89.69 | 59,326,900 | +0.32(+0.36%) |
Apr 28, 2023 | 87.02 | 89.75 | 86.44 | 89.37 | 50,686,052 | +1.93(+2.21%) |
Apr 27, 2023 | 86.41 | 87.56 | 84.09 | 87.44 | 53,047,216 | +1.50(+1.75%) |
Apr 26, 2023 | 86.51 | 87.35 | 85.32 | 85.94 | 47,979,436 | +2.14(+2.55%) |
Apr 25, 2023 | 86.90 | 87.06 | 83.76 | 83.80 | 52,687,000 | -3.77(-4.31%) |
Apr 24, 2023 | 88.11 | 88.64 | 86.34 | 87.57 | 40,411,912 | -0.86(-0.97%) |
Apr 21, 2023 | 89.80 | 89.80 | 88.06 | 88.43 | 41,119,312 | -1.68(-1.86%) |
Apr 20, 2023 | 88.82 | 91.58 | 88.73 | 90.11 | 47,052,048 | +0.17(+0.19%) |
Apr 19, 2023 | 88.51 | 90.54 | 88.22 | 89.94 | 37,318,660 | +0.16(+0.18%) |
Apr 18, 2023 | 91.61 | 92.16 | 89.33 | 89.78 | 46,219,808 | -0.09(-0.10%) |
Apr 17, 2023 | 90.23 | 90.69 | 88.30 | 89.87 | 47,224,708 | -1.88(-2.05%) |
Apr 14, 2023 | 91.82 | 92.97 | 90.50 | 91.75 | 38,734,800 | -0.34(-0.37%) |
Apr 13, 2023 | 92.79 | 93.16 | 91.83 | 92.09 | 40,553,268 | -0.24(-0.26%) |
Apr 12, 2023 | 94.97 | 94.97 | 91.74 | 92.33 | 53,362,508 | -1.70(-1.81%) |
Apr 11, 2023 | 96.06 | 96.07 | 92.69 | 94.03 | 51,920,312 | -1.45(-1.52%) |
Apr 10, 2023 | 91.32 | 95.80 | 91.02 | 95.48 | 52,668,328 | +3.01(+3.26%) |
Apr 06, 2023 | 91.47 | 92.91 | 90.62 | 92.47 | 47,778,388 | -0.10(-0.11%) |
Apr 05, 2023 | 94.35 | 94.50 | 91.36 | 92.57 | 52,922,712 | -3.34(-3.48%) |
Apr 04, 2023 | 97.04 | 97.27 | 95.21 | 95.91 | 43,171,724 | -0.65(-0.67%) |
Apr 03, 2023 | 96.69 | 96.70 | 94.81 | 96.56 | 50,637,680 | -1.45(-1.48%) |
Mar 31, 2023 | 96.34 | 98.36 | 95.27 | 98.01 | 55,861,080 | +0.13(+0.13%) |
Mar 30, 2023 | 98.00 | 99.53 | 97.25 | 97.88 | 59,656,940 | +1.79(+1.86%) |
Mar 29, 2023 | 96.07 | 96.91 | 94.87 | 96.09 | 55,300,464 | +1.53(+1.62%) |
Mar 28, 2023 | 96.77 | 96.94 | 92.87 | 94.56 | 59,132,672 | -2.05(-2.12%) |
Mar 27, 2023 | 98.02 | 98.93 | 95.42 | 96.61 | 57,422,476 | -1.34(-1.37%) |
Mar 24, 2023 | 99.18 | 99.52 | 96.74 | 97.95 | 64,743,696 | -2.33(-2.32%) |
Mar 23, 2023 | 100.05 | 102.43 | 98.67 | 100.28 | 84,060,584 | +2.70(+2.77%) |
Mar 22, 2023 | 95.65 | 101.67 | 95.64 | 97.58 | 110,773,968 | +1.65(+1.72%) |
Mar 21, 2023 | 97.00 | 99.46 | 93.64 | 95.93 | 85,256,472 | -0.88(-0.91%) |
Mar 20, 2023 | 96.30 | 96.94 | 92.90 | 96.81 | 91,971,632 | -1.03(-1.05%) |
Mar 17, 2023 | 96.66 | 98.75 | 95.94 | 97.84 | 94,080,856 | +1.23(+1.27%) |
Mar 16, 2023 | 89.72 | 96.69 | 89.02 | 96.61 | 115,942,200 | +6.93(+7.73%) |
Mar 15, 2023 | 86.77 | 90.42 | 86.22 | 89.68 | 86,124,128 | +2.23(+2.55%) |
Mar 14, 2023 | 83.67 | 88.30 | 83.59 | 87.45 | 66,583,696 | +5.44(+6.63%) |
Mar 13, 2023 | 81.39 | 83.83 | 78.52 | 82.01 | 65,307,428 | -0.66(-0.80%) |
Mar 10, 2023 | 84.47 | 85.45 | 81.63 | 82.67 | 70,273,576 | -1.36(-1.62%) |
Mar 09, 2023 | 85.29 | 87.81 | 83.59 | 84.03 | 79,371,456 | -1.34(-1.57%) |
Mar 08, 2023 | 82.79 | 85.77 | 82.28 | 85.37 | 69,431,200 | +3.26(+3.97%) |
Mar 07, 2023 | 81.07 | 84.85 | 80.67 | 82.11 | 70,905,056 | +0.95(+1.17%) |
Mar 06, 2023 | 82.03 | 83.30 | 81.04 | 81.16 | 54,503,832 | -0.36(-0.44%) |
Mar 03, 2023 | 80.40 | 81.63 | 79.34 | 81.52 | 54,536,360 | +1.08(+1.34%) |
Mar 02, 2023 | 77.57 | 80.92 | 76.65 | 80.44 | 60,147,948 | +2.15(+2.75%) |