Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 95.85 | 96.59 | 92.46 | 94.23 | 186,085 | -0.26(-0.28%) |
May 30, 2023 | 97.10 | 98.21 | 94.37 | 94.49 | 201,662 | -2.03(-2.10%) |
May 26, 2023 | 95.49 | 97.65 | 95.49 | 96.52 | 194,815 | +0.88(+0.92%) |
May 25, 2023 | 95.00 | 97.19 | 94.60 | 95.64 | 83,630 | +0.64(+0.67%) |
May 24, 2023 | 95.97 | 96.93 | 94.23 | 95.00 | 149,681 | -2.19(-2.26%) |
May 23, 2023 | 96.09 | 99.51 | 96.05 | 97.20 | 124,997 | +1.08(+1.13%) |
May 22, 2023 | 97.00 | 97.02 | 95.39 | 96.11 | 157,805 | -0.41(-0.42%) |
May 19, 2023 | 100.77 | 100.77 | 95.88 | 96.52 | 257,376 | -3.42(-3.42%) |
May 18, 2023 | 100.25 | 100.39 | 98.50 | 99.94 | 108,066 | -0.43(-0.43%) |
May 17, 2023 | 96.28 | 101.61 | 96.28 | 100.38 | 202,596 | +5.25(+5.52%) |
May 16, 2023 | 95.18 | 96.70 | 94.32 | 95.13 | 149,844 | -1.24(-1.28%) |
May 15, 2023 | 96.55 | 97.27 | 95.18 | 96.36 | 129,040 | +1.00(+1.04%) |
May 12, 2023 | 97.17 | 97.68 | 93.84 | 95.37 | 176,464 | -1.65(-1.70%) |
May 11, 2023 | 99.14 | 99.32 | 96.55 | 97.02 | 271,151 | -3.13(-3.13%) |
May 10, 2023 | 103.41 | 103.41 | 98.31 | 100.15 | 158,586 | -1.06(-1.05%) |
May 09, 2023 | 100.23 | 102.41 | 99.33 | 101.22 | 136,309 | +0.14(+0.14%) |
May 08, 2023 | 103.66 | 103.66 | 99.79 | 101.07 | 158,619 | -2.20(-2.13%) |
May 05, 2023 | 101.18 | 105.16 | 101.18 | 103.28 | 229,870 | +4.04(+4.07%) |
May 04, 2023 | 105.35 | 106.32 | 98.03 | 99.23 | 291,256 | -6.15(-5.83%) |
May 03, 2023 | 102.93 | 110.52 | 102.69 | 105.38 | 442,932 | +11.12(+11.79%) |
May 02, 2023 | 94.03 | 96.25 | 93.38 | 94.27 | 311,502 | -0.46(-0.49%) |
May 01, 2023 | 96.32 | 97.49 | 93.35 | 94.73 | 402,742 | -5.70(-5.68%) |
Apr 28, 2023 | 94.15 | 101.33 | 94.14 | 100.43 | 258,416 | +6.15(+6.52%) |
Apr 27, 2023 | 94.24 | 95.34 | 92.41 | 94.29 | 379,735 | +0.05(+0.05%) |
Apr 26, 2023 | 96.47 | 98.39 | 93.78 | 94.24 | 151,017 | -2.34(-2.42%) |
Apr 25, 2023 | 95.95 | 98.21 | 95.31 | 96.58 | 200,084 | -0.86(-0.88%) |
Apr 24, 2023 | 97.17 | 98.78 | 96.32 | 97.44 | 149,569 | +0.31(+0.32%) |
Apr 21, 2023 | 97.75 | 98.24 | 95.51 | 97.13 | 147,440 | -0.62(-0.63%) |
Apr 20, 2023 | 96.74 | 98.02 | 96.13 | 97.75 | 146,963 | -0.37(-0.37%) |
Apr 19, 2023 | 94.43 | 98.56 | 94.15 | 98.11 | 141,631 | +2.87(+3.01%) |
Apr 18, 2023 | 95.40 | 95.93 | 94.13 | 95.24 | 115,957 | +0.61(+0.64%) |
Apr 17, 2023 | 92.90 | 95.23 | 92.27 | 94.63 | 136,156 | +1.79(+1.93%) |
Apr 14, 2023 | 92.93 | 94.69 | 91.98 | 92.85 | 147,383 | +0.32(+0.34%) |
Apr 13, 2023 | 92.04 | 92.83 | 90.35 | 92.53 | 221,606 | +1.52(+1.67%) |
Apr 12, 2023 | 94.43 | 94.56 | 89.10 | 91.01 | 148,151 | -2.76(-2.95%) |
Apr 11, 2023 | 90.32 | 93.97 | 89.32 | 93.77 | 152,658 | +4.22(+4.72%) |
Apr 10, 2023 | 87.09 | 90.16 | 87.09 | 89.55 | 210,103 | +2.46(+2.83%) |
Apr 06, 2023 | 85.51 | 87.30 | 84.26 | 87.09 | 125,167 | +2.53(+3.00%) |
Apr 05, 2023 | 86.83 | 86.83 | 84.00 | 84.55 | 219,697 | -2.79(-3.20%) |
Apr 04, 2023 | 88.38 | 88.38 | 85.47 | 87.35 | 116,860 | -0.37(-0.42%) |
Apr 03, 2023 | 88.22 | 88.86 | 85.45 | 87.71 | 123,590 | -1.19(-1.34%) |
Mar 31, 2023 | 87.05 | 89.44 | 86.33 | 88.90 | 148,097 | +2.58(+2.99%) |
Mar 30, 2023 | 87.04 | 87.87 | 86.04 | 86.32 | 149,105 | +0.63(+0.73%) |
Mar 29, 2023 | 84.55 | 85.89 | 84.11 | 85.69 | 165,259 | +2.57(+3.09%) |
Mar 28, 2023 | 81.17 | 83.12 | 80.25 | 83.12 | 151,037 | +1.34(+1.64%) |
Mar 27, 2023 | 80.70 | 82.62 | 79.35 | 81.78 | 212,622 | +2.28(+2.87%) |
Mar 24, 2023 | 76.86 | 79.54 | 75.74 | 79.50 | 204,922 | +1.33(+1.71%) |
Mar 23, 2023 | 79.57 | 80.75 | 76.82 | 78.16 | 152,220 | -0.60(-0.76%) |
Mar 22, 2023 | 81.80 | 81.80 | 78.76 | 78.76 | 174,973 | -2.83(-3.47%) |
Mar 21, 2023 | 82.56 | 82.94 | 81.45 | 81.60 | 180,637 | +1.55(+1.93%) |
Mar 20, 2023 | 78.43 | 82.16 | 78.19 | 80.05 | 312,214 | +1.88(+2.40%) |
Mar 17, 2023 | 81.83 | 81.83 | 77.43 | 78.17 | 643,741 | -5.31(-6.36%) |
Mar 16, 2023 | 81.53 | 84.18 | 80.50 | 83.48 | 215,898 | +1.04(+1.27%) |
Mar 15, 2023 | 85.99 | 86.88 | 80.70 | 82.44 | 315,945 | -6.79(-7.61%) |
Mar 14, 2023 | 90.99 | 91.81 | 87.95 | 89.23 | 180,822 | +1.23(+1.39%) |
Mar 13, 2023 | 88.36 | 90.52 | 86.51 | 88.00 | 285,541 | -4.84(-5.22%) |
Mar 10, 2023 | 94.87 | 95.57 | 90.68 | 92.85 | 333,315 | -4.55(-4.67%) |
Mar 09, 2023 | 100.47 | 100.62 | 96.03 | 97.40 | 214,234 | -3.14(-3.12%) |
Mar 08, 2023 | 100.13 | 100.64 | 98.02 | 100.54 | 168,350 | +0.45(+0.45%) |
Mar 07, 2023 | 98.19 | 100.82 | 97.83 | 100.08 | 188,841 | +2.61(+2.68%) |
Mar 06, 2023 | 101.49 | 101.49 | 96.83 | 97.48 | 178,019 | -3.39(-3.36%) |
Mar 03, 2023 | 101.23 | 101.98 | 99.95 | 100.87 | 164,499 | +0.61(+0.61%) |
Mar 02, 2023 | 98.48 | 100.85 | 98.20 | 100.26 | 136,613 | +0.54(+0.54%) |