Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 94.63 | 95.12 | 94.62 | 94.97 | 10,960,233 | +0.34(+0.36%) |
May 30, 2023 | 94.33 | 94.65 | 94.28 | 94.63 | 7,628,610 | +0.63(+0.67%) |
May 26, 2023 | 93.81 | 94.03 | 93.69 | 94.01 | 4,037,278 | +0.08(+0.08%) |
May 25, 2023 | 94.17 | 94.23 | 93.88 | 93.93 | 6,167,410 | -0.35(-0.37%) |
May 24, 2023 | 94.59 | 94.60 | 94.24 | 94.28 | 8,011,722 | -0.24(-0.25%) |
May 23, 2023 | 94.34 | 94.62 | 94.24 | 94.52 | 7,930,783 | +0.11(+0.11%) |
May 22, 2023 | 94.56 | 94.74 | 94.39 | 94.41 | 8,875,223 | -0.09(-0.09%) |
May 19, 2023 | 94.55 | 94.85 | 94.42 | 94.50 | 10,675,685 | -0.21(-0.22%) |
May 18, 2023 | 94.89 | 94.91 | 94.68 | 94.71 | 4,993,893 | -0.44(-0.47%) |
May 17, 2023 | 95.38 | 95.41 | 95.08 | 95.15 | 6,565,413 | -0.14(-0.15%) |
May 16, 2023 | 95.28 | 95.34 | 95.13 | 95.30 | 6,983,498 | -0.22(-0.23%) |
May 15, 2023 | 95.59 | 95.60 | 95.48 | 95.52 | 8,855,961 | -0.24(-0.25%) |
May 12, 2023 | 96.24 | 96.30 | 95.76 | 95.76 | 4,448,467 | -0.54(-0.56%) |
May 11, 2023 | 96.45 | 96.53 | 96.23 | 96.30 | 7,995,910 | +0.29(+0.30%) |
May 10, 2023 | 95.80 | 96.04 | 95.76 | 96.01 | 4,985,076 | +0.62(+0.65%) |
May 09, 2023 | 95.49 | 95.57 | 95.39 | 95.39 | 5,928,695 | -0.09(-0.09%) |
May 08, 2023 | 95.59 | 95.72 | 95.46 | 95.48 | 5,689,037 | -0.53(-0.55%) |
May 05, 2023 | 96.00 | 96.08 | 95.82 | 96.01 | 4,154,712 | -0.31(-0.32%) |
May 04, 2023 | 96.13 | 96.75 | 96.11 | 96.32 | 5,461,623 | -0.12(-0.12%) |
May 03, 2023 | 96.24 | 96.48 | 96.05 | 96.44 | 5,850,820 | +0.42(+0.44%) |
May 02, 2023 | 95.35 | 96.03 | 95.32 | 96.01 | 6,316,594 | +0.92(+0.97%) |
May 01, 2023 | 95.72 | 95.78 | 94.99 | 95.09 | 11,034,967 | -0.98(-1.02%) |
Apr 28, 2023 | 96.10 | 96.10 | 95.84 | 96.07 | 5,691,376 | +0.49(+0.51%) |
Apr 27, 2023 | 95.73 | 95.75 | 95.52 | 95.58 | 4,181,035 | -0.35(-0.36%) |
Apr 26, 2023 | 96.26 | 96.32 | 95.84 | 95.93 | 3,874,345 | -0.36(-0.37%) |
Apr 25, 2023 | 96.08 | 96.35 | 96.07 | 96.28 | 5,269,438 | +0.60(+0.62%) |
Apr 24, 2023 | 95.55 | 95.71 | 95.49 | 95.69 | 3,388,766 | +0.37(+0.39%) |
Apr 21, 2023 | 95.64 | 95.69 | 95.25 | 95.31 | 5,584,597 | -0.16(-0.17%) |
Apr 20, 2023 | 95.35 | 95.49 | 95.33 | 95.47 | 5,298,634 | +0.43(+0.45%) |
Apr 19, 2023 | 95.04 | 95.08 | 94.87 | 95.04 | 3,738,627 | -0.14(-0.15%) |
Apr 18, 2023 | 95.06 | 95.30 | 95.06 | 95.19 | 4,945,502 | +0.13(+0.14%) |
Apr 17, 2023 | 95.27 | 95.32 | 95.03 | 95.05 | 4,621,285 | -0.48(-0.50%) |
Apr 14, 2023 | 95.69 | 95.71 | 95.45 | 95.53 | 4,988,212 | -0.47(-0.49%) |
Apr 13, 2023 | 96.26 | 96.37 | 95.92 | 96.00 | 4,125,349 | -0.04(-0.04%) |
Apr 12, 2023 | 96.27 | 96.30 | 95.73 | 96.04 | 7,518,638 | +0.12(+0.12%) |
Apr 11, 2023 | 95.93 | 95.99 | 95.71 | 95.93 | 4,727,795 | +0.06(+0.06%) |
Apr 10, 2023 | 96.00 | 96.02 | 95.72 | 95.87 | 4,659,563 | -0.66(-0.69%) |
Apr 06, 2023 | 96.65 | 96.77 | 96.53 | 96.53 | 6,352,413 | -0.09(-0.09%) |
Apr 05, 2023 | 96.59 | 97.05 | 96.50 | 96.62 | 10,283,727 | +0.33(+0.34%) |
Apr 04, 2023 | 95.68 | 96.40 | 95.63 | 96.29 | 9,286,581 | +0.36(+0.37%) |
Apr 03, 2023 | 95.42 | 95.97 | 95.35 | 95.94 | 7,873,481 | +0.41(+0.43%) |
Mar 31, 2023 | 95.28 | 95.57 | 95.06 | 95.52 | 8,889,138 | +0.46(+0.48%) |
Mar 30, 2023 | 94.94 | 95.13 | 94.86 | 95.06 | 4,435,284 | +0.11(+0.11%) |
Mar 29, 2023 | 94.66 | 95.01 | 94.64 | 94.95 | 5,331,712 | +0.12(+0.12%) |
Mar 28, 2023 | 94.89 | 94.95 | 94.73 | 94.84 | 6,630,624 | -0.14(-0.15%) |
Mar 27, 2023 | 95.28 | 95.41 | 94.97 | 94.98 | 7,117,585 | -1.04(-1.08%) |
Mar 24, 2023 | 96.13 | 96.34 | 95.82 | 96.02 | 6,485,874 | +0.16(+0.17%) |
Mar 23, 2023 | 95.56 | 95.91 | 95.40 | 95.86 | 10,378,992 | +0.23(+0.24%) |
Mar 22, 2023 | 94.72 | 95.69 | 94.56 | 95.63 | 7,913,022 | +0.91(+0.96%) |
Mar 21, 2023 | 94.79 | 94.94 | 94.62 | 94.72 | 5,736,247 | -0.29(-0.30%) |
Mar 20, 2023 | 95.61 | 95.61 | 94.92 | 95.00 | 6,626,841 | -0.38(-0.40%) |
Mar 17, 2023 | 95.18 | 95.67 | 95.11 | 95.39 | 8,634,607 | +0.59(+0.63%) |
Mar 16, 2023 | 95.41 | 95.60 | 94.60 | 94.79 | 15,874,663 | -0.37(-0.39%) |
Mar 15, 2023 | 95.32 | 95.58 | 94.72 | 95.17 | 11,613,838 | +0.94(+1.00%) |
Mar 14, 2023 | 94.69 | 94.73 | 94.03 | 94.23 | 8,511,711 | -0.56(-0.59%) |
Mar 13, 2023 | 94.95 | 95.53 | 94.54 | 94.78 | 10,790,096 | +0.75(+0.80%) |
Mar 10, 2023 | 93.75 | 94.25 | 93.71 | 94.03 | 7,839,932 | +1.08(+1.17%) |
Mar 09, 2023 | 92.76 | 93.13 | 92.70 | 92.95 | 7,347,323 | +0.34(+0.36%) |
Mar 08, 2023 | 92.89 | 93.07 | 92.49 | 92.62 | 8,391,000 | -0.10(-0.10%) |
Mar 07, 2023 | 92.97 | 93.01 | 92.58 | 92.71 | 6,272,582 | -0.12(-0.13%) |
Mar 06, 2023 | 93.25 | 93.27 | 92.81 | 92.84 | 4,369,121 | -0.23(-0.25%) |
Mar 03, 2023 | 92.85 | 93.07 | 92.60 | 93.07 | 7,580,419 | +0.73(+0.79%) |
Mar 02, 2023 | 92.17 | 92.37 | 92.14 | 92.34 | 9,646,346 | -0.19(-0.21%) |