Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.93 | 97.93 | 94.99 | 96.88 | 5,929,973 | -1.43(-1.45%) |
May 30, 2023 | 99.13 | 99.52 | 95.94 | 98.31 | 2,450,278 | -0.83(-0.84%) |
May 26, 2023 | 99.18 | 99.75 | 98.37 | 99.15 | 1,796,807 | +0.46(+0.46%) |
May 25, 2023 | 97.70 | 99.02 | 96.75 | 98.69 | 2,515,840 | +0.52(+0.53%) |
May 24, 2023 | 99.94 | 100.18 | 97.97 | 98.17 | 1,663,586 | -2.79(-2.76%) |
May 23, 2023 | 102.29 | 103.76 | 100.85 | 100.96 | 1,821,796 | -1.84(-1.79%) |
May 22, 2023 | 101.10 | 103.69 | 100.24 | 102.81 | 3,534,933 | +1.69(+1.67%) |
May 19, 2023 | 103.68 | 103.74 | 101.05 | 101.12 | 1,483,992 | -2.09(-2.03%) |
May 18, 2023 | 102.63 | 103.48 | 101.62 | 103.21 | 1,259,283 | +0.29(+0.28%) |
May 17, 2023 | 99.92 | 103.67 | 99.89 | 102.92 | 2,097,916 | +3.24(+3.25%) |
May 16, 2023 | 101.64 | 101.81 | 99.45 | 99.68 | 1,586,457 | -2.52(-2.46%) |
May 15, 2023 | 101.71 | 102.80 | 101.56 | 102.20 | 1,980,308 | +0.45(+0.44%) |
May 12, 2023 | 103.13 | 103.14 | 101.12 | 101.75 | 1,058,037 | -0.92(-0.90%) |
May 11, 2023 | 102.10 | 103.02 | 100.54 | 102.68 | 1,774,791 | -0.23(-0.22%) |
May 10, 2023 | 106.69 | 106.89 | 102.18 | 102.90 | 1,444,170 | -2.94(-2.77%) |
May 09, 2023 | 102.73 | 106.32 | 102.73 | 105.84 | 1,710,693 | +2.02(+1.95%) |
May 08, 2023 | 104.40 | 104.76 | 103.20 | 103.82 | 1,074,285 | -0.10(-0.10%) |
May 05, 2023 | 102.15 | 104.00 | 101.97 | 103.92 | 1,683,925 | +3.27(+3.25%) |
May 04, 2023 | 102.28 | 102.83 | 99.98 | 100.64 | 2,720,059 | -2.30(-2.24%) |
May 03, 2023 | 100.18 | 105.59 | 100.18 | 102.94 | 3,655,795 | +3.05(+3.06%) |
May 02, 2023 | 102.15 | 103.14 | 96.55 | 99.89 | 4,615,485 | -2.26(-2.21%) |
May 01, 2023 | 107.58 | 108.54 | 101.71 | 102.15 | 6,100,827 | -9.63(-8.62%) |
Apr 28, 2023 | 109.03 | 112.17 | 108.34 | 111.78 | 3,284,990 | +3.04(+2.79%) |
Apr 27, 2023 | 105.34 | 108.86 | 105.11 | 108.75 | 2,974,513 | +5.02(+4.84%) |
Apr 26, 2023 | 104.08 | 106.17 | 103.37 | 103.73 | 1,528,450 | -1.12(-1.07%) |
Apr 25, 2023 | 106.38 | 107.09 | 104.77 | 104.85 | 1,540,890 | -2.50(-2.33%) |
Apr 24, 2023 | 108.19 | 108.29 | 106.65 | 107.35 | 1,516,555 | -0.65(-0.60%) |
Apr 21, 2023 | 108.55 | 109.05 | 107.77 | 107.99 | 1,007,122 | -0.21(-0.19%) |
Apr 20, 2023 | 108.44 | 108.81 | 107.43 | 108.20 | 1,310,631 | -0.88(-0.81%) |
Apr 19, 2023 | 109.55 | 109.70 | 107.66 | 109.08 | 1,313,128 | +0.89(+0.83%) |
Apr 18, 2023 | 107.96 | 108.81 | 106.91 | 108.19 | 2,580,694 | -0.66(-0.60%) |
Apr 17, 2023 | 106.58 | 108.90 | 106.29 | 108.84 | 1,604,479 | +2.17(+2.04%) |
Apr 14, 2023 | 106.48 | 107.59 | 105.99 | 106.67 | 1,181,823 | +0.59(+0.56%) |
Apr 13, 2023 | 104.34 | 106.92 | 104.33 | 106.08 | 1,497,536 | +1.74(+1.66%) |
Apr 12, 2023 | 107.30 | 107.64 | 104.12 | 104.34 | 1,733,748 | -0.64(-0.61%) |
Apr 11, 2023 | 104.53 | 105.88 | 103.88 | 104.99 | 1,864,809 | +1.05(+1.01%) |
Apr 10, 2023 | 103.50 | 104.37 | 102.21 | 103.94 | 1,500,349 | -0.30(-0.28%) |
Apr 06, 2023 | 102.67 | 104.54 | 102.21 | 104.23 | 1,580,391 | +1.16(+1.13%) |
Apr 05, 2023 | 101.56 | 103.70 | 101.39 | 103.07 | 1,768,189 | +0.61(+0.60%) |
Apr 04, 2023 | 105.11 | 105.22 | 102.18 | 102.46 | 1,930,562 | -1.92(-1.84%) |
Apr 03, 2023 | 104.22 | 104.74 | 103.62 | 104.38 | 1,466,772 | +0.01(+0.01%) |
Mar 31, 2023 | 102.64 | 104.60 | 102.63 | 104.37 | 2,128,847 | +2.03(+1.99%) |
Mar 30, 2023 | 104.10 | 104.95 | 102.20 | 102.34 | 2,108,471 | -0.14(-0.14%) |
Mar 29, 2023 | 100.56 | 102.70 | 100.04 | 102.48 | 2,155,269 | +3.72(+3.77%) |
Mar 28, 2023 | 97.96 | 99.06 | 97.48 | 98.76 | 1,492,753 | +0.43(+0.43%) |
Mar 27, 2023 | 99.46 | 100.88 | 97.88 | 98.33 | 2,188,992 | +0.71(+0.73%) |
Mar 24, 2023 | 96.20 | 97.82 | 94.99 | 97.62 | 1,610,763 | -0.01(-0.01%) |
Mar 23, 2023 | 98.13 | 100.09 | 96.40 | 97.63 | 1,643,155 | -0.48(-0.49%) |
Mar 22, 2023 | 101.19 | 101.81 | 98.07 | 98.10 | 1,546,841 | -3.50(-3.45%) |
Mar 21, 2023 | 101.29 | 102.57 | 99.97 | 101.61 | 2,497,678 | +2.60(+2.62%) |
Mar 20, 2023 | 98.37 | 100.16 | 97.91 | 99.01 | 2,382,334 | +1.27(+1.30%) |
Mar 17, 2023 | 100.06 | 100.06 | 97.14 | 97.74 | 5,352,536 | -2.35(-2.35%) |
Mar 16, 2023 | 97.56 | 100.35 | 95.77 | 100.09 | 3,117,010 | +1.68(+1.70%) |
Mar 15, 2023 | 96.22 | 98.46 | 94.62 | 98.41 | 3,673,167 | -1.70(-1.70%) |
Mar 14, 2023 | 98.33 | 100.65 | 98.11 | 100.11 | 2,966,882 | +5.16(+5.44%) |
Mar 13, 2023 | 97.19 | 97.68 | 93.04 | 94.95 | 3,460,389 | -3.98(-4.02%) |
Mar 10, 2023 | 103.17 | 103.58 | 98.53 | 98.93 | 2,415,927 | -5.15(-4.95%) |
Mar 09, 2023 | 108.27 | 108.27 | 103.87 | 104.08 | 1,314,076 | -3.66(-3.40%) |
Mar 08, 2023 | 107.54 | 108.39 | 106.61 | 107.74 | 1,568,142 | +0.09(+0.08%) |
Mar 07, 2023 | 111.10 | 111.58 | 107.65 | 107.65 | 1,707,609 | -3.75(-3.37%) |
Mar 06, 2023 | 111.75 | 113.21 | 111.32 | 111.40 | 945,518 | -0.19(-0.17%) |
Mar 03, 2023 | 110.19 | 111.76 | 109.83 | 111.59 | 1,007,288 | +2.06(+1.88%) |
Mar 02, 2023 | 110.08 | 110.59 | 108.81 | 109.53 | 1,387,080 | -0.95(-0.86%) |