Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 94.61 | 95.10 | 91.59 | 91.87 | 2,853,301 | -2.92(-3.09%) |
May 30, 2023 | 94.91 | 95.93 | 93.79 | 94.79 | 1,094,093 | +0.01(+0.01%) |
May 26, 2023 | 96.20 | 96.32 | 94.59 | 94.78 | 1,615,451 | -1.83(-1.89%) |
May 25, 2023 | 96.63 | 97.10 | 95.95 | 96.61 | 683,237 | +0.10(+0.10%) |
May 24, 2023 | 98.14 | 98.14 | 95.61 | 96.51 | 860,119 | -2.09(-2.12%) |
May 23, 2023 | 98.33 | 99.35 | 98.06 | 98.60 | 800,802 | +0.37(+0.38%) |
May 22, 2023 | 98.50 | 98.69 | 97.03 | 98.23 | 708,987 | +0.64(+0.66%) |
May 19, 2023 | 98.84 | 98.96 | 95.93 | 97.59 | 814,190 | -1.03(-1.04%) |
May 18, 2023 | 97.74 | 98.77 | 97.05 | 98.62 | 779,295 | +0.76(+0.77%) |
May 17, 2023 | 95.70 | 98.09 | 95.44 | 97.86 | 1,164,475 | +2.66(+2.80%) |
May 16, 2023 | 96.41 | 96.41 | 93.92 | 95.20 | 1,025,855 | -1.99(-2.05%) |
May 15, 2023 | 96.43 | 97.34 | 95.69 | 97.19 | 678,222 | +0.76(+0.79%) |
May 12, 2023 | 96.92 | 97.39 | 95.91 | 96.43 | 688,176 | -0.06(-0.06%) |
May 11, 2023 | 97.58 | 97.99 | 96.32 | 96.49 | 730,266 | -1.32(-1.35%) |
May 10, 2023 | 99.28 | 99.59 | 96.75 | 97.81 | 1,028,702 | -0.90(-0.92%) |
May 09, 2023 | 99.45 | 99.73 | 98.53 | 98.72 | 1,049,180 | -1.33(-1.33%) |
May 08, 2023 | 101.55 | 101.62 | 99.88 | 100.05 | 968,449 | -1.50(-1.47%) |
May 05, 2023 | 100.24 | 101.92 | 100.24 | 101.55 | 867,515 | +1.71(+1.71%) |
May 04, 2023 | 101.72 | 102.20 | 99.77 | 99.84 | 1,050,887 | -2.26(-2.21%) |
May 03, 2023 | 102.03 | 103.14 | 101.78 | 102.09 | 1,422,105 | +0.65(+0.64%) |
May 02, 2023 | 101.28 | 101.87 | 99.39 | 101.45 | 1,556,648 | -0.04(-0.04%) |
May 01, 2023 | 98.40 | 101.82 | 98.40 | 101.49 | 2,193,683 | +3.47(+3.54%) |
Apr 28, 2023 | 97.03 | 99.19 | 96.54 | 98.02 | 2,163,159 | +1.16(+1.19%) |
Apr 27, 2023 | 92.57 | 97.80 | 92.28 | 96.86 | 3,112,720 | +6.98(+7.76%) |
Apr 26, 2023 | 92.04 | 92.71 | 89.70 | 89.88 | 1,962,965 | -3.27(-3.51%) |
Apr 25, 2023 | 94.71 | 95.24 | 92.92 | 93.15 | 1,247,912 | -2.63(-2.75%) |
Apr 24, 2023 | 94.39 | 95.90 | 94.35 | 95.78 | 1,041,753 | +1.15(+1.21%) |
Apr 21, 2023 | 94.81 | 95.25 | 93.83 | 94.64 | 814,993 | +0.27(+0.29%) |
Apr 20, 2023 | 93.24 | 94.84 | 93.24 | 94.36 | 887,460 | +1.09(+1.17%) |
Apr 19, 2023 | 92.99 | 93.43 | 92.32 | 93.28 | 864,751 | +0.07(+0.07%) |
Apr 18, 2023 | 93.01 | 94.63 | 92.58 | 93.21 | 1,068,944 | +0.15(+0.16%) |
Apr 17, 2023 | 93.42 | 93.42 | 92.00 | 93.06 | 960,793 | +0.21(+0.23%) |
Apr 14, 2023 | 92.61 | 93.92 | 92.38 | 92.85 | 791,284 | -0.03(-0.03%) |
Apr 13, 2023 | 92.18 | 93.33 | 90.72 | 92.88 | 1,052,441 | +0.83(+0.90%) |
Apr 12, 2023 | 93.60 | 93.67 | 91.97 | 92.05 | 747,231 | -0.93(-1.00%) |
Apr 11, 2023 | 92.66 | 93.95 | 91.35 | 92.98 | 878,119 | +0.53(+0.58%) |
Apr 10, 2023 | 89.59 | 92.45 | 88.94 | 92.45 | 1,147,252 | +2.40(+2.67%) |
Apr 06, 2023 | 90.24 | 90.61 | 89.54 | 90.05 | 893,210 | -0.50(-0.55%) |
Apr 05, 2023 | 91.95 | 92.68 | 90.29 | 90.55 | 1,148,778 | -1.47(-1.59%) |
Apr 04, 2023 | 94.42 | 94.86 | 91.60 | 92.01 | 1,070,100 | -2.25(-2.39%) |
Apr 03, 2023 | 96.29 | 96.29 | 93.25 | 94.27 | 1,025,351 | -2.29(-2.37%) |
Mar 31, 2023 | 94.34 | 96.79 | 94.10 | 96.56 | 1,149,753 | +2.64(+2.81%) |
Mar 30, 2023 | 94.00 | 94.76 | 93.77 | 93.92 | 676,113 | +0.21(+0.23%) |
Mar 29, 2023 | 94.20 | 94.54 | 93.05 | 93.70 | 714,931 | -0.08(-0.08%) |
Mar 28, 2023 | 93.53 | 94.64 | 93.24 | 93.78 | 731,803 | +0.05(+0.05%) |
Mar 27, 2023 | 93.65 | 94.07 | 92.86 | 93.73 | 559,928 | +0.95(+1.03%) |
Mar 24, 2023 | 91.98 | 93.27 | 91.22 | 92.78 | 918,303 | +0.59(+0.64%) |
Mar 23, 2023 | 92.28 | 93.70 | 91.57 | 92.19 | 1,084,160 | -0.09(-0.09%) |
Mar 22, 2023 | 93.64 | 94.78 | 92.24 | 92.28 | 826,372 | -1.61(-1.72%) |
Mar 21, 2023 | 94.09 | 94.77 | 93.38 | 93.89 | 999,299 | +0.63(+0.68%) |
Mar 20, 2023 | 93.29 | 93.66 | 92.34 | 93.26 | 1,043,499 | +0.06(+0.06%) |
Mar 17, 2023 | 95.80 | 96.54 | 92.60 | 93.20 | 3,004,622 | -2.24(-2.35%) |
Mar 16, 2023 | 94.33 | 95.90 | 94.18 | 95.44 | 1,112,903 | +0.60(+0.64%) |
Mar 15, 2023 | 93.59 | 95.60 | 93.52 | 94.84 | 1,376,665 | -0.17(-0.18%) |
Mar 14, 2023 | 99.18 | 100.32 | 94.10 | 95.02 | 1,724,245 | -3.41(-3.47%) |
Mar 13, 2023 | 98.33 | 99.72 | 96.94 | 98.43 | 1,013,504 | -1.00(-1.01%) |
Mar 10, 2023 | 100.75 | 102.67 | 99.25 | 99.43 | 1,571,035 | -1.00(-1.00%) |
Mar 09, 2023 | 100.17 | 103.35 | 99.88 | 100.43 | 2,182,022 | +0.67(+0.67%) |
Mar 08, 2023 | 98.62 | 99.96 | 98.37 | 99.76 | 1,231,870 | +1.56(+1.59%) |
Mar 07, 2023 | 97.66 | 98.90 | 97.44 | 98.19 | 1,002,890 | +0.55(+0.57%) |
Mar 06, 2023 | 98.03 | 99.13 | 97.53 | 97.64 | 1,062,536 | -0.49(-0.50%) |
Mar 03, 2023 | 99.01 | 99.15 | 97.78 | 98.12 | 888,818 | -0.31(-0.32%) |
Mar 02, 2023 | 95.53 | 98.72 | 95.03 | 98.44 | 958,964 | +2.46(+2.56%) |