Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 102.44 | 102.75 | 99.60 | 100.44 | 170,719 | -2.41(-2.34%) |
May 30, 2023 | 104.09 | 104.15 | 102.74 | 102.84 | 104,524 | -0.93(-0.90%) |
May 26, 2023 | 101.65 | 104.45 | 101.39 | 103.77 | 126,886 | +1.79(+1.76%) |
May 25, 2023 | 98.29 | 102.10 | 98.29 | 101.98 | 106,883 | +3.24(+3.28%) |
May 24, 2023 | 98.83 | 99.34 | 97.14 | 98.74 | 152,367 | -0.80(-0.81%) |
May 23, 2023 | 98.58 | 101.47 | 97.31 | 99.54 | 150,154 | +0.53(+0.53%) |
May 22, 2023 | 99.20 | 99.20 | 97.80 | 99.02 | 184,208 | +0.25(+0.25%) |
May 19, 2023 | 100.08 | 100.47 | 98.17 | 98.77 | 139,981 | +0.26(+0.26%) |
May 18, 2023 | 96.38 | 98.73 | 96.38 | 98.51 | 85,398 | +1.93(+2.00%) |
May 17, 2023 | 94.15 | 96.81 | 93.90 | 96.58 | 102,137 | +3.53(+3.79%) |
May 16, 2023 | 92.89 | 93.44 | 92.74 | 93.05 | 68,506 | -0.88(-0.94%) |
May 15, 2023 | 93.92 | 94.58 | 93.20 | 93.93 | 43,675 | +0.57(+0.62%) |
May 12, 2023 | 93.60 | 94.73 | 92.38 | 93.36 | 78,457 | +0.02(+0.02%) |
May 11, 2023 | 93.34 | 93.81 | 92.70 | 93.34 | 72,905 | -0.85(-0.90%) |
May 10, 2023 | 95.65 | 95.66 | 92.41 | 94.19 | 72,442 | -0.35(-0.37%) |
May 09, 2023 | 94.12 | 95.57 | 94.10 | 94.54 | 76,304 | -0.16(-0.17%) |
May 08, 2023 | 98.02 | 98.08 | 94.52 | 94.70 | 108,485 | -3.28(-3.35%) |
May 05, 2023 | 97.99 | 98.70 | 96.06 | 97.98 | 83,494 | +1.78(+1.85%) |
May 04, 2023 | 98.86 | 98.94 | 95.21 | 96.19 | 167,309 | -3.55(-3.56%) |
May 03, 2023 | 98.32 | 102.45 | 97.80 | 99.74 | 133,838 | +1.64(+1.68%) |
May 02, 2023 | 93.63 | 98.74 | 93.51 | 98.10 | 182,677 | +5.21(+5.61%) |
May 01, 2023 | 92.89 | 94.79 | 92.73 | 92.88 | 163,767 | -0.53(-0.56%) |
Apr 28, 2023 | 94.05 | 95.85 | 93.22 | 93.41 | 103,878 | -1.12(-1.18%) |
Apr 27, 2023 | 92.03 | 94.53 | 92.03 | 94.53 | 174,953 | +3.07(+3.36%) |
Apr 26, 2023 | 93.50 | 94.15 | 91.20 | 91.46 | 121,399 | -3.19(-3.37%) |
Apr 25, 2023 | 95.72 | 96.90 | 94.41 | 94.65 | 69,895 | -2.07(-2.14%) |
Apr 24, 2023 | 96.76 | 97.47 | 95.82 | 96.72 | 42,560 | -0.12(-0.12%) |
Apr 21, 2023 | 97.28 | 97.56 | 95.15 | 96.84 | 90,972 | +0.23(+0.24%) |
Apr 20, 2023 | 96.53 | 97.84 | 95.87 | 96.61 | 133,688 | -0.20(-0.20%) |
Apr 19, 2023 | 97.31 | 97.65 | 96.23 | 96.81 | 86,459 | -0.51(-0.52%) |
Apr 18, 2023 | 98.60 | 98.68 | 97.26 | 97.31 | 64,939 | -1.01(-1.03%) |
Apr 17, 2023 | 96.70 | 98.73 | 96.44 | 98.32 | 48,189 | +1.58(+1.63%) |
Apr 14, 2023 | 96.69 | 98.44 | 96.00 | 96.75 | 73,852 | -0.19(-0.19%) |
Apr 13, 2023 | 98.33 | 98.33 | 96.52 | 96.94 | 92,579 | -0.75(-0.77%) |
Apr 12, 2023 | 98.29 | 98.59 | 96.83 | 97.69 | 68,033 | +0.02(+0.02%) |
Apr 11, 2023 | 97.87 | 99.53 | 97.64 | 97.67 | 98,643 | +0.37(+0.38%) |
Apr 10, 2023 | 95.33 | 97.99 | 95.33 | 97.30 | 107,484 | +1.95(+2.05%) |
Apr 06, 2023 | 96.80 | 98.44 | 95.18 | 95.35 | 92,416 | -1.45(-1.49%) |
Apr 05, 2023 | 98.05 | 98.32 | 96.61 | 96.80 | 106,015 | -1.92(-1.95%) |
Apr 04, 2023 | 102.14 | 102.14 | 97.71 | 98.72 | 76,387 | -3.51(-3.43%) |
Apr 03, 2023 | 103.07 | 103.72 | 100.57 | 102.23 | 65,944 | -0.71(-0.69%) |
Mar 31, 2023 | 101.60 | 103.10 | 101.43 | 102.94 | 126,535 | +1.76(+1.74%) |
Mar 30, 2023 | 101.34 | 101.56 | 100.59 | 101.18 | 68,717 | +0.58(+0.58%) |
Mar 29, 2023 | 100.53 | 101.21 | 99.66 | 100.59 | 65,283 | +0.81(+0.81%) |
Mar 28, 2023 | 97.91 | 101.13 | 97.91 | 99.78 | 153,278 | +1.28(+1.30%) |
Mar 27, 2023 | 97.45 | 99.27 | 97.45 | 98.50 | 80,537 | +1.90(+1.97%) |
Mar 24, 2023 | 95.14 | 96.81 | 94.43 | 96.60 | 127,169 | +0.21(+0.22%) |
Mar 23, 2023 | 95.89 | 97.11 | 94.78 | 96.39 | 83,681 | +0.84(+0.88%) |
Mar 22, 2023 | 98.18 | 99.21 | 95.53 | 95.55 | 102,837 | -2.55(-2.60%) |
Mar 21, 2023 | 97.41 | 98.81 | 97.02 | 98.10 | 116,245 | +2.68(+2.80%) |
Mar 20, 2023 | 96.01 | 97.90 | 95.40 | 95.42 | 110,731 | +0.62(+0.66%) |
Mar 17, 2023 | 95.70 | 95.79 | 94.07 | 94.80 | 322,873 | -1.83(-1.90%) |
Mar 16, 2023 | 93.49 | 96.82 | 92.98 | 96.63 | 140,226 | +1.57(+1.65%) |
Mar 15, 2023 | 92.20 | 95.15 | 91.38 | 95.06 | 235,119 | +0.30(+0.31%) |
Mar 14, 2023 | 94.72 | 95.30 | 92.92 | 94.77 | 142,500 | +3.00(+3.27%) |
Mar 13, 2023 | 93.38 | 93.46 | 90.90 | 91.76 | 98,932 | -3.34(-3.51%) |
Mar 10, 2023 | 97.78 | 97.78 | 94.67 | 95.10 | 137,826 | -3.08(-3.14%) |
Mar 09, 2023 | 99.92 | 99.95 | 97.48 | 98.19 | 189,643 | -1.90(-1.90%) |
Mar 08, 2023 | 101.62 | 102.25 | 99.24 | 100.09 | 197,921 | -0.99(-0.98%) |
Mar 07, 2023 | 104.93 | 104.93 | 101.00 | 101.08 | 223,316 | -3.53(-3.37%) |
Mar 06, 2023 | 110.09 | 110.09 | 103.30 | 104.61 | 178,038 | -5.79(-5.24%) |
Mar 03, 2023 | 110.33 | 110.48 | 108.16 | 110.39 | 59,714 | +0.67(+0.61%) |
Mar 02, 2023 | 107.87 | 109.84 | 107.87 | 109.72 | 67,452 | +0.62(+0.57%) |