Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 95.15 | 95.19 | 94.13 | 94.74 | 10,691,376 | -0.13(-0.14%) |
May 30, 2023 | 95.98 | 96.05 | 94.44 | 94.87 | 6,701,423 | -0.76(-0.79%) |
May 26, 2023 | 95.73 | 96.67 | 95.44 | 95.63 | 7,497,073 | +0.09(+0.09%) |
May 25, 2023 | 95.80 | 95.99 | 94.85 | 95.54 | 8,424,502 | -1.14(-1.17%) |
May 24, 2023 | 97.83 | 97.84 | 96.19 | 96.68 | 6,320,081 | -0.71(-0.73%) |
May 23, 2023 | 99.11 | 99.13 | 97.13 | 97.39 | 6,968,732 | -2.48(-2.49%) |
May 22, 2023 | 102.42 | 102.59 | 99.75 | 99.87 | 7,730,060 | -2.53(-2.47%) |
May 19, 2023 | 103.85 | 104.00 | 102.22 | 102.41 | 5,136,380 | -1.53(-1.48%) |
May 18, 2023 | 102.32 | 103.99 | 102.10 | 103.94 | 5,540,257 | +1.36(+1.32%) |
May 17, 2023 | 102.84 | 103.41 | 101.86 | 102.58 | 4,901,228 | +0.40(+0.39%) |
May 16, 2023 | 103.28 | 103.42 | 102.10 | 102.18 | 3,788,408 | -1.32(-1.28%) |
May 15, 2023 | 102.99 | 103.61 | 102.50 | 103.50 | 4,344,870 | +0.50(+0.49%) |
May 12, 2023 | 102.65 | 103.09 | 101.75 | 103.00 | 5,332,480 | +0.47(+0.46%) |
May 11, 2023 | 103.31 | 103.62 | 102.03 | 102.52 | 4,936,537 | -0.79(-0.76%) |
May 10, 2023 | 103.49 | 104.41 | 102.06 | 103.31 | 4,726,484 | +0.25(+0.24%) |
May 09, 2023 | 103.33 | 103.51 | 102.76 | 103.06 | 3,812,583 | -0.44(-0.43%) |
May 08, 2023 | 103.79 | 104.42 | 103.27 | 103.50 | 6,306,357 | -0.04(-0.04%) |
May 05, 2023 | 101.94 | 103.80 | 101.77 | 103.54 | 8,090,743 | +2.42(+2.39%) |
May 04, 2023 | 100.70 | 102.05 | 100.25 | 101.12 | 9,171,608 | +0.72(+0.72%) |
May 03, 2023 | 105.34 | 105.96 | 100.25 | 100.40 | 25,243,240 | -10.14(-9.17%) |
May 02, 2023 | 110.57 | 110.64 | 108.99 | 110.54 | 9,959,725 | -0.10(-0.09%) |
May 01, 2023 | 110.34 | 111.53 | 110.34 | 110.64 | 6,724,928 | +0.26(+0.24%) |
Apr 28, 2023 | 108.57 | 110.40 | 108.45 | 110.38 | 6,191,273 | +1.49(+1.37%) |
Apr 27, 2023 | 107.58 | 109.02 | 107.37 | 108.89 | 7,888,156 | +1.24(+1.15%) |
Apr 26, 2023 | 105.28 | 108.48 | 105.28 | 107.65 | 8,532,151 | +2.06(+1.95%) |
Apr 25, 2023 | 105.18 | 107.31 | 105.10 | 105.60 | 9,056,279 | +0.05(+0.05%) |
Apr 24, 2023 | 104.49 | 105.55 | 104.34 | 105.55 | 6,150,966 | +1.06(+1.02%) |
Apr 21, 2023 | 103.63 | 105.06 | 103.01 | 104.49 | 4,683,170 | +1.10(+1.06%) |
Apr 20, 2023 | 102.56 | 103.89 | 102.56 | 103.39 | 4,449,401 | -0.11(-0.10%) |
Apr 19, 2023 | 104.00 | 104.17 | 103.41 | 103.49 | 4,780,860 | -0.72(-0.70%) |
Apr 18, 2023 | 105.14 | 105.49 | 104.04 | 104.22 | 5,488,553 | -0.39(-0.37%) |
Apr 17, 2023 | 104.26 | 104.93 | 103.88 | 104.60 | 4,950,253 | +0.81(+0.78%) |
Apr 14, 2023 | 103.25 | 104.47 | 103.19 | 103.79 | 4,103,767 | +0.46(+0.45%) |
Apr 13, 2023 | 102.74 | 103.55 | 102.61 | 103.33 | 4,522,223 | +1.30(+1.28%) |
Apr 12, 2023 | 102.60 | 102.93 | 101.74 | 102.02 | 4,769,353 | -0.13(-0.12%) |
Apr 11, 2023 | 101.46 | 102.76 | 101.33 | 102.15 | 4,152,265 | +1.00(+0.98%) |
Apr 10, 2023 | 100.00 | 101.23 | 99.54 | 101.15 | 3,894,786 | +0.06(+0.06%) |
Apr 06, 2023 | 101.31 | 101.56 | 100.46 | 101.10 | 3,267,534 | -0.21(-0.21%) |
Apr 05, 2023 | 100.42 | 102.02 | 100.37 | 101.31 | 5,353,658 | +0.87(+0.87%) |
Apr 04, 2023 | 101.26 | 101.42 | 99.81 | 100.44 | 3,990,986 | -0.82(-0.81%) |
Apr 03, 2023 | 100.50 | 101.35 | 100.12 | 101.26 | 3,991,826 | +0.70(+0.69%) |
Mar 31, 2023 | 98.35 | 100.71 | 98.35 | 100.56 | 7,144,664 | +2.71(+2.77%) |
Mar 30, 2023 | 97.97 | 98.22 | 97.20 | 97.85 | 4,227,125 | +0.67(+0.69%) |
Mar 29, 2023 | 95.93 | 97.24 | 95.35 | 97.18 | 5,121,592 | +1.84(+1.93%) |
Mar 28, 2023 | 94.78 | 95.52 | 94.72 | 95.34 | 4,876,509 | +0.06(+0.06%) |
Mar 27, 2023 | 95.53 | 96.31 | 95.20 | 95.28 | 6,235,252 | +0.31(+0.33%) |
Mar 24, 2023 | 94.86 | 95.06 | 93.86 | 94.97 | 4,852,029 | -0.08(-0.08%) |
Mar 23, 2023 | 95.94 | 96.70 | 94.18 | 95.05 | 7,122,743 | -0.68(-0.71%) |
Mar 22, 2023 | 97.24 | 98.01 | 95.67 | 95.73 | 6,127,246 | -1.37(-1.41%) |
Mar 21, 2023 | 97.07 | 97.73 | 96.71 | 97.10 | 4,911,608 | +0.67(+0.69%) |
Mar 20, 2023 | 95.71 | 96.79 | 95.54 | 96.43 | 5,036,391 | +1.11(+1.17%) |
Mar 17, 2023 | 95.68 | 95.89 | 94.49 | 95.32 | 10,550,877 | -1.67(-1.72%) |
Mar 16, 2023 | 95.75 | 97.26 | 95.64 | 96.99 | 8,479,103 | +1.05(+1.10%) |
Mar 15, 2023 | 95.02 | 95.97 | 93.95 | 95.94 | 6,836,239 | -0.12(-0.12%) |
Mar 14, 2023 | 96.68 | 96.94 | 95.10 | 96.06 | 6,470,097 | +0.37(+0.38%) |
Mar 13, 2023 | 95.52 | 96.77 | 95.00 | 95.69 | 6,635,476 | -0.29(-0.30%) |
Mar 10, 2023 | 97.18 | 97.77 | 95.63 | 95.98 | 6,877,342 | -0.89(-0.92%) |
Mar 09, 2023 | 99.22 | 99.23 | 96.54 | 96.87 | 5,934,799 | -2.12(-2.15%) |
Mar 08, 2023 | 99.38 | 99.49 | 98.25 | 98.99 | 4,375,029 | -0.81(-0.81%) |
Mar 07, 2023 | 101.40 | 102.06 | 99.59 | 99.80 | 4,117,225 | -1.59(-1.57%) |
Mar 06, 2023 | 100.87 | 102.31 | 100.86 | 101.40 | 5,422,382 | +0.42(+0.42%) |
Mar 03, 2023 | 99.86 | 101.11 | 99.48 | 100.97 | 5,055,189 | +1.49(+1.50%) |
Mar 02, 2023 | 97.81 | 99.64 | 97.48 | 99.48 | 4,998,806 | +1.53(+1.56%) |