Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 100.15 | 100.15 | 98.94 | 99.21 | 6,526 | -1.35(-1.35%) |
May 30, 2023 | 100.90 | 100.90 | 100.33 | 100.56 | 4,413 | -0.27(-0.27%) |
May 26, 2023 | 100.46 | 100.89 | 100.46 | 100.83 | 3,847 | +0.66(+0.65%) |
May 25, 2023 | 99.92 | 100.42 | 99.62 | 100.18 | 4,295 | +0.00(+0.00%) |
May 24, 2023 | 101.13 | 101.13 | 100.09 | 100.18 | 4,438 | -1.11(-1.09%) |
May 23, 2023 | 101.88 | 102.16 | 101.28 | 101.28 | 2,427 | -1.04(-1.02%) |
May 22, 2023 | 102.22 | 102.44 | 101.98 | 102.33 | 4,932 | -0.06(-0.06%) |
May 19, 2023 | 103.01 | 103.01 | 102.17 | 102.39 | 21,307 | -0.35(-0.34%) |
May 18, 2023 | 102.26 | 102.75 | 101.75 | 102.73 | 2,577 | +0.70(+0.68%) |
May 17, 2023 | 101.46 | 102.13 | 101.06 | 102.04 | 3,272 | +0.88(+0.87%) |
May 16, 2023 | 101.93 | 101.93 | 101.16 | 101.16 | 5,898 | -1.23(-1.20%) |
May 15, 2023 | 102.17 | 102.67 | 102.01 | 102.39 | 5,073 | +0.23(+0.23%) |
May 12, 2023 | 102.12 | 102.16 | 101.59 | 102.16 | 3,392 | +0.11(+0.10%) |
May 11, 2023 | 101.87 | 102.05 | 101.84 | 102.05 | 3,676 | -0.49(-0.48%) |
May 10, 2023 | 102.99 | 102.99 | 101.65 | 102.54 | 5,457 | +0.13(+0.13%) |
May 09, 2023 | 102.37 | 102.64 | 102.37 | 102.41 | 3,191 | -0.30(-0.29%) |
May 08, 2023 | 103.26 | 103.26 | 102.48 | 102.71 | 18,133 | -0.19(-0.18%) |
May 05, 2023 | 102.13 | 103.16 | 102.13 | 102.90 | 14,333 | +1.44(+1.42%) |
May 04, 2023 | 102.12 | 102.12 | 101.29 | 101.46 | 11,867 | -1.06(-1.03%) |
May 03, 2023 | 102.83 | 103.75 | 102.52 | 102.52 | 4,644 | -0.41(-0.40%) |
May 02, 2023 | 103.57 | 103.57 | 101.87 | 102.93 | 4,553 | -1.25(-1.20%) |
May 01, 2023 | 103.76 | 104.47 | 103.76 | 104.18 | 6,043 | +0.29(+0.28%) |
Apr 28, 2023 | 102.67 | 104.00 | 102.67 | 103.89 | 22,033 | +0.93(+0.90%) |
Apr 27, 2023 | 101.88 | 103.01 | 101.88 | 102.97 | 3,271 | +1.44(+1.42%) |
Apr 26, 2023 | 102.40 | 102.43 | 101.28 | 101.53 | 4,114 | -1.00(-0.97%) |
Apr 25, 2023 | 103.39 | 103.39 | 102.53 | 102.53 | 3,577 | -1.54(-1.48%) |
Apr 24, 2023 | 104.22 | 104.22 | 103.74 | 104.07 | 4,980 | +0.14(+0.13%) |
Apr 21, 2023 | 103.99 | 103.99 | 103.58 | 103.93 | 7,066 | -0.02(-0.02%) |
Apr 20, 2023 | 104.06 | 104.21 | 103.69 | 103.95 | 6,047 | -0.08(-0.08%) |
Apr 19, 2023 | 103.91 | 104.20 | 103.83 | 104.03 | 6,543 | -0.28(-0.27%) |
Apr 18, 2023 | 104.66 | 104.66 | 104.04 | 104.32 | 6,983 | +0.15(+0.15%) |
Apr 17, 2023 | 103.71 | 104.16 | 103.52 | 104.16 | 9,599 | +0.62(+0.60%) |
Apr 14, 2023 | 103.74 | 104.30 | 103.08 | 103.54 | 484,128 | -0.48(-0.46%) |
Apr 13, 2023 | 103.27 | 104.16 | 103.27 | 104.03 | 4,204 | +0.66(+0.63%) |
Apr 12, 2023 | 104.04 | 104.27 | 103.30 | 103.37 | 7,152 | -0.37(-0.36%) |
Apr 11, 2023 | 103.06 | 104.17 | 103.06 | 103.74 | 5,656 | +0.83(+0.80%) |
Apr 10, 2023 | 102.10 | 102.95 | 102.10 | 102.91 | 6,541 | +0.58(+0.56%) |
Apr 06, 2023 | 102.56 | 102.56 | 102.01 | 102.33 | 6,005 | -0.04(-0.03%) |
Apr 05, 2023 | 102.50 | 102.53 | 101.94 | 102.37 | 17,308 | -0.14(-0.14%) |
Apr 04, 2023 | 104.13 | 104.13 | 102.16 | 102.51 | 9,498 | -1.27(-1.22%) |
Apr 03, 2023 | 104.09 | 104.09 | 103.51 | 103.78 | 8,462 | +0.12(+0.12%) |
Mar 31, 2023 | 102.71 | 103.66 | 102.71 | 103.66 | 6,888 | +1.59(+1.56%) |
Mar 30, 2023 | 102.23 | 102.41 | 101.94 | 102.07 | 3,521 | +0.44(+0.43%) |
Mar 29, 2023 | 101.43 | 101.66 | 101.16 | 101.63 | 16,324 | +1.12(+1.12%) |
Mar 28, 2023 | 100.25 | 100.65 | 100.17 | 100.50 | 6,047 | +0.26(+0.26%) |
Mar 27, 2023 | 100.20 | 100.53 | 99.80 | 100.24 | 11,887 | +0.97(+0.98%) |
Mar 24, 2023 | 97.72 | 99.48 | 97.72 | 99.27 | 10,436 | +0.61(+0.62%) |
Mar 23, 2023 | 99.22 | 100.12 | 98.21 | 98.66 | 7,725 | -0.51(-0.51%) |
Mar 22, 2023 | 101.23 | 101.29 | 99.17 | 99.17 | 7,204 | -1.91(-1.89%) |
Mar 21, 2023 | 101.29 | 101.29 | 100.53 | 101.08 | 4,827 | +1.03(+1.03%) |
Mar 20, 2023 | 99.23 | 100.04 | 99.23 | 100.04 | 2,971 | +1.55(+1.58%) |
Mar 17, 2023 | 99.38 | 99.38 | 98.28 | 98.49 | 4,837 | -1.60(-1.60%) |
Mar 16, 2023 | 98.67 | 100.14 | 98.54 | 100.09 | 6,302 | +1.34(+1.36%) |
Mar 15, 2023 | 98.60 | 98.88 | 97.99 | 98.75 | 5,268 | -1.49(-1.49%) |
Mar 14, 2023 | 100.60 | 101.16 | 99.45 | 100.25 | 4,127 | +1.12(+1.13%) |
Mar 13, 2023 | 99.01 | 99.93 | 98.44 | 99.12 | 5,176 | -0.64(-0.64%) |
Mar 10, 2023 | 101.63 | 101.66 | 99.38 | 99.76 | 7,547 | -2.20(-2.16%) |
Mar 09, 2023 | 103.73 | 103.83 | 101.96 | 101.96 | 8,118 | -1.63(-1.58%) |
Mar 08, 2023 | 103.28 | 103.71 | 103.28 | 103.59 | 3,414 | +0.18(+0.18%) |
Mar 07, 2023 | 104.62 | 104.62 | 103.28 | 103.41 | 6,476 | -1.33(-1.27%) |
Mar 06, 2023 | 105.64 | 105.66 | 104.61 | 104.74 | 5,756 | -0.70(-0.67%) |
Mar 03, 2023 | 105.01 | 105.52 | 104.62 | 105.44 | 7,353 | +1.01(+0.97%) |
Mar 02, 2023 | 103.05 | 104.53 | 103.00 | 104.44 | 6,386 | +0.86(+0.83%) |