Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 82.23 | 83.55 | 80.44 | 81.05 | 5,132,367 | -1.44(-1.75%) |
May 30, 2023 | 86.13 | 86.28 | 82.38 | 82.49 | 3,374,718 | -3.04(-3.55%) |
May 26, 2023 | 86.68 | 87.34 | 84.95 | 85.53 | 3,456,953 | -0.70(-0.81%) |
May 25, 2023 | 87.76 | 88.40 | 84.92 | 86.23 | 2,387,320 | -1.43(-1.63%) |
May 24, 2023 | 88.25 | 88.69 | 86.01 | 87.66 | 2,220,807 | -0.37(-0.42%) |
May 23, 2023 | 89.49 | 90.78 | 87.92 | 88.03 | 3,165,275 | -1.99(-2.21%) |
May 22, 2023 | 88.95 | 90.78 | 88.00 | 90.02 | 3,309,163 | +0.92(+1.03%) |
May 19, 2023 | 92.50 | 92.50 | 88.23 | 89.10 | 4,037,458 | -3.29(-3.56%) |
May 18, 2023 | 94.64 | 94.69 | 90.85 | 92.39 | 4,322,186 | -2.60(-2.74%) |
May 17, 2023 | 92.63 | 96.49 | 91.09 | 94.99 | 3,457,334 | +2.34(+2.53%) |
May 16, 2023 | 95.01 | 95.17 | 91.34 | 92.65 | 3,884,156 | -5.20(-5.31%) |
May 15, 2023 | 94.17 | 98.11 | 93.50 | 97.85 | 4,105,874 | +3.17(+3.35%) |
May 12, 2023 | 96.61 | 97.89 | 94.11 | 94.68 | 3,788,195 | -1.68(-1.74%) |
May 11, 2023 | 95.13 | 96.56 | 94.03 | 96.36 | 2,263,116 | +1.52(+1.60%) |
May 10, 2023 | 94.08 | 95.68 | 92.65 | 94.84 | 2,616,583 | +2.13(+2.30%) |
May 09, 2023 | 91.84 | 93.42 | 91.62 | 92.71 | 2,520,156 | -0.07(-0.08%) |
May 08, 2023 | 90.13 | 95.49 | 90.06 | 92.78 | 4,801,894 | +2.78(+3.09%) |
May 05, 2023 | 93.70 | 95.86 | 89.14 | 90.00 | 6,998,281 | -2.55(-2.76%) |
May 04, 2023 | 96.54 | 96.84 | 90.74 | 92.55 | 8,314,330 | -6.42(-6.48%) |
May 03, 2023 | 99.19 | 102.31 | 98.06 | 98.97 | 6,527,381 | -0.22(-0.23%) |
May 02, 2023 | 94.56 | 99.64 | 94.38 | 99.19 | 3,597,214 | +2.92(+3.03%) |
May 01, 2023 | 100.36 | 100.91 | 95.44 | 96.27 | 3,942,940 | -4.76(-4.71%) |
Apr 28, 2023 | 100.69 | 101.20 | 98.71 | 101.03 | 2,525,708 | +0.54(+0.54%) |
Apr 27, 2023 | 100.21 | 101.38 | 99.24 | 100.49 | 3,125,112 | +2.72(+2.78%) |
Apr 26, 2023 | 99.35 | 100.64 | 97.35 | 97.77 | 2,256,031 | -0.60(-0.61%) |
Apr 25, 2023 | 101.73 | 102.32 | 98.11 | 98.37 | 2,132,545 | -4.47(-4.35%) |
Apr 24, 2023 | 102.63 | 103.25 | 101.56 | 102.84 | 2,708,429 | +0.79(+0.77%) |
Apr 21, 2023 | 102.45 | 103.17 | 101.34 | 102.05 | 2,321,866 | -0.19(-0.19%) |
Apr 20, 2023 | 100.76 | 104.93 | 100.60 | 102.24 | 2,673,157 | -0.14(-0.14%) |
Apr 19, 2023 | 100.62 | 103.50 | 100.50 | 102.38 | 2,383,417 | +0.25(+0.24%) |
Apr 18, 2023 | 104.25 | 104.73 | 101.89 | 102.13 | 1,972,089 | -0.99(-0.96%) |
Apr 17, 2023 | 102.49 | 103.55 | 102.08 | 103.12 | 1,824,644 | +0.62(+0.60%) |
Apr 14, 2023 | 100.34 | 103.63 | 99.67 | 102.50 | 2,749,848 | +1.78(+1.77%) |
Apr 13, 2023 | 101.50 | 101.99 | 99.79 | 100.72 | 2,788,100 | +0.56(+0.56%) |
Apr 12, 2023 | 105.22 | 105.29 | 99.41 | 100.16 | 2,887,223 | -3.48(-3.36%) |
Apr 11, 2023 | 102.74 | 104.67 | 101.81 | 103.64 | 1,902,722 | +0.60(+0.58%) |
Apr 10, 2023 | 103.64 | 104.36 | 101.66 | 103.04 | 2,787,046 | -1.02(-0.98%) |
Apr 06, 2023 | 103.96 | 104.72 | 100.74 | 104.06 | 3,123,794 | -1.21(-1.15%) |
Apr 05, 2023 | 108.72 | 108.80 | 104.40 | 105.27 | 2,723,177 | -4.36(-3.98%) |
Apr 04, 2023 | 114.71 | 114.73 | 109.30 | 109.63 | 4,972,753 | +1.38(+1.27%) |
Apr 03, 2023 | 110.45 | 110.72 | 105.88 | 108.25 | 2,409,028 | -3.08(-2.77%) |
Mar 31, 2023 | 109.21 | 111.61 | 108.61 | 111.33 | 2,680,829 | +2.55(+2.34%) |
Mar 30, 2023 | 109.99 | 110.97 | 107.88 | 108.78 | 2,384,254 | +1.11(+1.03%) |
Mar 29, 2023 | 106.46 | 107.81 | 105.18 | 107.67 | 1,634,766 | +2.61(+2.48%) |
Mar 28, 2023 | 105.61 | 107.18 | 104.94 | 105.06 | 2,012,020 | +0.18(+0.17%) |
Mar 27, 2023 | 107.45 | 107.45 | 103.24 | 104.88 | 3,083,911 | -1.97(-1.84%) |
Mar 24, 2023 | 109.00 | 109.12 | 105.11 | 106.85 | 2,769,985 | -3.24(-2.94%) |
Mar 23, 2023 | 113.28 | 116.15 | 109.68 | 110.09 | 3,517,616 | -0.87(-0.78%) |
Mar 22, 2023 | 113.34 | 115.30 | 110.82 | 110.96 | 2,538,337 | -1.75(-1.55%) |
Mar 21, 2023 | 109.95 | 113.12 | 109.44 | 112.71 | 3,455,730 | +4.35(+4.01%) |
Mar 20, 2023 | 104.43 | 108.61 | 103.34 | 108.36 | 3,988,196 | +3.02(+2.87%) |
Mar 17, 2023 | 104.04 | 105.84 | 103.39 | 105.34 | 3,176,031 | +0.91(+0.87%) |
Mar 16, 2023 | 102.82 | 105.21 | 101.11 | 104.43 | 3,549,103 | -0.31(-0.30%) |
Mar 15, 2023 | 101.73 | 105.20 | 100.16 | 104.74 | 3,586,669 | +1.95(+1.90%) |
Mar 14, 2023 | 106.75 | 107.00 | 101.15 | 102.79 | 3,301,716 | -0.92(-0.89%) |
Mar 13, 2023 | 103.01 | 106.37 | 99.24 | 103.71 | 5,645,973 | -2.27(-2.14%) |
Mar 10, 2023 | 107.34 | 107.75 | 103.46 | 105.98 | 4,762,014 | -1.76(-1.63%) |
Mar 09, 2023 | 107.40 | 110.41 | 105.14 | 107.74 | 6,962,779 | -5.44(-4.81%) |
Mar 08, 2023 | 112.67 | 113.32 | 107.96 | 113.18 | 7,097,886 | -2.71(-2.34%) |
Mar 07, 2023 | 119.09 | 122.51 | 114.82 | 115.89 | 3,924,671 | -2.89(-2.43%) |
Mar 06, 2023 | 122.05 | 122.41 | 118.58 | 118.78 | 2,842,194 | -2.64(-2.17%) |
Mar 03, 2023 | 119.38 | 122.40 | 119.00 | 121.42 | 2,997,770 | +2.96(+2.50%) |
Mar 02, 2023 | 117.05 | 119.72 | 116.51 | 118.46 | 2,956,282 | +0.18(+0.15%) |