Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.97 | 98.11 | 96.60 | 97.14 | 41,002 | -1.51(-1.53%) |
May 30, 2023 | 98.39 | 99.80 | 98.18 | 98.65 | 52,461 | +0.80(+0.82%) |
May 26, 2023 | 96.83 | 97.98 | 96.83 | 97.85 | 26,341 | +1.44(+1.50%) |
May 25, 2023 | 95.92 | 96.49 | 95.65 | 96.41 | 80,649 | +1.47(+1.55%) |
May 24, 2023 | 95.64 | 95.64 | 94.55 | 94.93 | 51,449 | -1.21(-1.26%) |
May 23, 2023 | 97.09 | 97.18 | 96.07 | 96.15 | 127,103 | -1.16(-1.19%) |
May 22, 2023 | 97.18 | 97.58 | 97.18 | 97.30 | 85,306 | +0.02(+0.02%) |
May 19, 2023 | 97.48 | 97.76 | 97.00 | 97.28 | 30,627 | +0.39(+0.41%) |
May 18, 2023 | 96.19 | 96.93 | 95.96 | 96.89 | 44,402 | +0.21(+0.21%) |
May 17, 2023 | 95.85 | 96.74 | 95.51 | 96.68 | 16,570 | +1.27(+1.33%) |
May 16, 2023 | 96.59 | 96.59 | 95.31 | 95.41 | 17,157 | -1.45(-1.50%) |
May 15, 2023 | 96.46 | 97.01 | 96.08 | 96.86 | 24,615 | +0.81(+0.84%) |
May 12, 2023 | 96.21 | 96.73 | 95.51 | 96.05 | 42,007 | +0.15(+0.15%) |
May 11, 2023 | 95.80 | 95.90 | 95.30 | 95.90 | 36,288 | -0.39(-0.40%) |
May 10, 2023 | 96.69 | 96.69 | 95.34 | 96.29 | 161,966 | +0.10(+0.10%) |
May 09, 2023 | 95.86 | 96.23 | 95.54 | 96.19 | 57,489 | -0.24(-0.25%) |
May 08, 2023 | 96.59 | 96.81 | 96.17 | 96.42 | 51,752 | -0.13(-0.13%) |
May 05, 2023 | 95.27 | 96.72 | 95.27 | 96.55 | 19,831 | +2.04(+2.16%) |
May 04, 2023 | 94.85 | 94.87 | 94.16 | 94.51 | 36,580 | -0.42(-0.45%) |
May 03, 2023 | 95.36 | 95.93 | 94.91 | 94.93 | 33,146 | -0.09(-0.09%) |
May 02, 2023 | 94.98 | 95.20 | 94.09 | 95.02 | 91,600 | -0.47(-0.50%) |
May 01, 2023 | 95.74 | 95.97 | 95.43 | 95.50 | 135,801 | -0.04(-0.04%) |
Apr 28, 2023 | 95.18 | 95.54 | 94.55 | 95.54 | 61,324 | +0.07(+0.07%) |
Apr 27, 2023 | 94.11 | 95.49 | 94.11 | 95.47 | 33,356 | +1.98(+2.12%) |
Apr 26, 2023 | 94.82 | 94.82 | 93.22 | 93.48 | 25,996 | -2.28(-2.38%) |
Apr 25, 2023 | 96.19 | 96.67 | 95.65 | 95.76 | 63,646 | -0.69(-0.72%) |
Apr 24, 2023 | 96.13 | 96.45 | 95.96 | 96.45 | 18,165 | +0.33(+0.34%) |
Apr 21, 2023 | 95.95 | 96.13 | 95.39 | 96.13 | 50,005 | +0.08(+0.08%) |
Apr 20, 2023 | 95.73 | 96.36 | 95.69 | 96.05 | 56,844 | -0.24(-0.25%) |
Apr 19, 2023 | 96.32 | 96.48 | 95.98 | 96.29 | 73,147 | -0.34(-0.35%) |
Apr 18, 2023 | 96.56 | 96.92 | 96.33 | 96.62 | 60,125 | +0.38(+0.40%) |
Apr 17, 2023 | 95.51 | 96.24 | 95.51 | 96.24 | 42,079 | +0.79(+0.83%) |
Apr 14, 2023 | 95.48 | 96.41 | 95.04 | 95.45 | 44,833 | -0.60(-0.63%) |
Apr 13, 2023 | 95.59 | 96.23 | 94.81 | 96.05 | 44,583 | +1.18(+1.25%) |
Apr 12, 2023 | 95.44 | 95.72 | 94.76 | 94.86 | 28,165 | +0.58(+0.62%) |
Apr 11, 2023 | 93.97 | 94.65 | 93.97 | 94.28 | 39,613 | +0.52(+0.56%) |
Apr 10, 2023 | 92.76 | 93.76 | 92.54 | 93.76 | 16,050 | +0.55(+0.59%) |
Apr 06, 2023 | 92.87 | 93.32 | 92.51 | 93.21 | 83,492 | +0.00(+0.00%) |
Apr 05, 2023 | 94.19 | 94.19 | 92.73 | 93.21 | 56,246 | -1.29(-1.37%) |
Apr 04, 2023 | 96.15 | 96.15 | 94.12 | 94.50 | 34,525 | -1.64(-1.70%) |
Apr 03, 2023 | 96.21 | 96.37 | 95.58 | 96.14 | 24,029 | -0.28(-0.29%) |
Mar 31, 2023 | 95.72 | 96.46 | 95.72 | 96.42 | 33,023 | +1.10(+1.15%) |
Mar 30, 2023 | 95.25 | 95.73 | 95.01 | 95.32 | 33,389 | +1.05(+1.11%) |
Mar 29, 2023 | 93.28 | 94.28 | 93.28 | 94.27 | 30,838 | +1.66(+1.79%) |
Mar 28, 2023 | 92.26 | 92.64 | 92.17 | 92.61 | 27,195 | +0.26(+0.28%) |
Mar 27, 2023 | 92.45 | 92.65 | 91.89 | 92.36 | 46,204 | +0.84(+0.92%) |
Mar 24, 2023 | 91.12 | 91.53 | 90.43 | 91.52 | 31,063 | -0.92(-0.99%) |
Mar 23, 2023 | 92.72 | 94.10 | 91.74 | 92.44 | 93,998 | +0.45(+0.49%) |
Mar 22, 2023 | 93.07 | 94.31 | 91.98 | 91.98 | 39,431 | -0.97(-1.04%) |
Mar 21, 2023 | 92.09 | 93.04 | 92.09 | 92.95 | 57,007 | +1.64(+1.79%) |
Mar 20, 2023 | 90.26 | 91.37 | 90.26 | 91.31 | 98,267 | +1.67(+1.86%) |
Mar 17, 2023 | 90.83 | 90.83 | 89.24 | 89.64 | 95,677 | -2.14(-2.33%) |
Mar 16, 2023 | 89.62 | 91.79 | 89.62 | 91.79 | 41,973 | +1.42(+1.57%) |
Mar 15, 2023 | 91.41 | 91.42 | 89.12 | 90.36 | 100,785 | -3.32(-3.55%) |
Mar 14, 2023 | 93.05 | 94.18 | 92.66 | 93.69 | 75,687 | +1.74(+1.89%) |
Mar 13, 2023 | 91.13 | 92.64 | 90.76 | 91.95 | 206,924 | +0.06(+0.06%) |
Mar 10, 2023 | 93.85 | 93.85 | 91.51 | 91.89 | 37,298 | -1.44(-1.54%) |
Mar 09, 2023 | 94.60 | 95.30 | 93.26 | 93.33 | 38,299 | -1.26(-1.33%) |
Mar 08, 2023 | 94.02 | 94.68 | 93.97 | 94.60 | 33,669 | +0.42(+0.45%) |
Mar 07, 2023 | 95.65 | 95.65 | 94.08 | 94.17 | 17,161 | -1.33(-1.39%) |
Mar 06, 2023 | 95.53 | 96.07 | 95.31 | 95.50 | 104,465 | +0.29(+0.30%) |
Mar 03, 2023 | 94.01 | 95.34 | 93.65 | 95.22 | 52,769 | +1.71(+1.82%) |
Mar 02, 2023 | 92.81 | 93.64 | 92.32 | 93.51 | 24,417 | +0.03(+0.03%) |