Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 96.60 | 96.91 | 95.63 | 95.91 | 5,894 | -1.13(-1.17%) |
May 30, 2023 | 97.34 | 97.34 | 96.93 | 97.04 | 3,141 | -0.46(-0.47%) |
May 26, 2023 | 96.86 | 97.50 | 96.71 | 97.50 | 17,028 | +0.93(+0.97%) |
May 25, 2023 | 97.11 | 97.11 | 96.24 | 96.57 | 9,012 | -0.78(-0.80%) |
May 24, 2023 | 97.27 | 97.46 | 97.16 | 97.35 | 2,033 | -1.37(-1.39%) |
May 23, 2023 | 98.58 | 99.73 | 98.58 | 98.72 | 3,739 | +0.36(+0.36%) |
May 22, 2023 | 97.91 | 98.72 | 97.72 | 98.36 | 5,950 | +1.09(+1.12%) |
May 19, 2023 | 98.27 | 98.27 | 97.07 | 97.28 | 3,500 | -0.84(-0.86%) |
May 18, 2023 | 97.17 | 98.12 | 97.17 | 98.12 | 7,974 | +0.53(+0.54%) |
May 17, 2023 | 96.02 | 97.71 | 95.88 | 97.59 | 2,583 | +2.44(+2.56%) |
May 16, 2023 | 95.48 | 95.63 | 95.16 | 95.16 | 2,756 | -0.79(-0.82%) |
May 15, 2023 | 95.80 | 96.40 | 95.71 | 95.95 | 3,837 | +0.65(+0.69%) |
May 12, 2023 | 95.33 | 95.33 | 94.73 | 95.29 | 2,407 | +0.11(+0.12%) |
May 11, 2023 | 95.02 | 96.06 | 95.02 | 95.18 | 2,582 | -0.68(-0.71%) |
May 10, 2023 | 96.30 | 96.30 | 95.20 | 95.86 | 3,811 | +0.15(+0.16%) |
May 09, 2023 | 95.22 | 95.92 | 95.22 | 95.71 | 2,229 | -0.46(-0.48%) |
May 08, 2023 | 97.81 | 97.81 | 95.98 | 96.17 | 15,441 | -0.95(-0.98%) |
May 05, 2023 | 96.75 | 97.18 | 96.22 | 97.12 | 4,960 | +2.25(+2.37%) |
May 04, 2023 | 95.01 | 95.01 | 93.86 | 94.87 | 8,304 | -1.08(-1.13%) |
May 03, 2023 | 95.93 | 97.56 | 95.93 | 95.95 | 3,084 | -0.06(-0.06%) |
May 02, 2023 | 98.46 | 98.46 | 95.15 | 96.01 | 8,611 | -2.52(-2.55%) |
May 01, 2023 | 98.31 | 99.63 | 98.31 | 98.52 | 2,273 | -0.05(-0.05%) |
Apr 28, 2023 | 97.64 | 99.12 | 97.64 | 98.57 | 7,533 | +0.54(+0.55%) |
Apr 27, 2023 | 97.28 | 98.16 | 97.27 | 98.03 | 3,149 | +1.34(+1.39%) |
Apr 26, 2023 | 97.74 | 97.74 | 96.58 | 96.69 | 4,401 | -0.92(-0.94%) |
Apr 25, 2023 | 99.11 | 99.15 | 97.61 | 97.61 | 3,961 | -2.16(-2.16%) |
Apr 24, 2023 | 99.73 | 99.86 | 99.58 | 99.77 | 3,133 | -0.30(-0.30%) |
Apr 21, 2023 | 100.91 | 100.91 | 99.44 | 100.07 | 2,701 | -0.11(-0.11%) |
Apr 20, 2023 | 100.22 | 100.33 | 99.82 | 100.18 | 4,675 | -0.28(-0.28%) |
Apr 19, 2023 | 99.71 | 100.73 | 99.71 | 100.45 | 2,089 | +0.49(+0.49%) |
Apr 18, 2023 | 100.77 | 100.77 | 99.83 | 99.96 | 2,606 | -1.29(-1.28%) |
Apr 17, 2023 | 100.54 | 101.35 | 100.54 | 101.25 | 4,027 | +0.89(+0.88%) |
Apr 14, 2023 | 101.52 | 101.52 | 99.98 | 100.37 | 2,595 | -1.06(-1.05%) |
Apr 13, 2023 | 100.90 | 101.60 | 100.84 | 101.43 | 2,504 | +0.70(+0.69%) |
Apr 12, 2023 | 101.75 | 101.77 | 100.73 | 100.73 | 3,542 | -0.70(-0.69%) |
Apr 11, 2023 | 101.60 | 101.94 | 101.21 | 101.44 | 4,863 | +0.40(+0.40%) |
Apr 10, 2023 | 100.42 | 101.03 | 100.42 | 101.03 | 4,096 | +0.67(+0.67%) |
Apr 06, 2023 | 100.20 | 100.54 | 100.00 | 100.36 | 2,992 | +0.33(+0.33%) |
Apr 05, 2023 | 99.68 | 100.12 | 99.68 | 100.03 | 22,200 | -0.22(-0.22%) |
Apr 04, 2023 | 101.40 | 101.43 | 99.75 | 100.25 | 3,494 | -1.76(-1.73%) |
Apr 03, 2023 | 102.90 | 102.90 | 101.62 | 102.01 | 3,129 | -0.48(-0.47%) |
Mar 31, 2023 | 100.85 | 102.49 | 100.85 | 102.49 | 5,033 | +1.50(+1.49%) |
Mar 30, 2023 | 101.72 | 101.85 | 100.54 | 100.99 | 3,748 | -0.23(-0.22%) |
Mar 29, 2023 | 101.11 | 101.21 | 100.87 | 101.21 | 10,044 | +0.38(+0.38%) |
Mar 28, 2023 | 100.32 | 101.06 | 100.32 | 100.83 | 1,946 | -0.04(-0.04%) |
Mar 27, 2023 | 101.08 | 101.27 | 100.87 | 100.87 | 1,561 | +0.99(+0.99%) |
Mar 24, 2023 | 97.80 | 99.94 | 97.80 | 99.88 | 7,840 | +1.15(+1.17%) |
Mar 23, 2023 | 100.04 | 100.05 | 98.42 | 98.73 | 6,306 | -0.99(-0.99%) |
Mar 22, 2023 | 102.64 | 102.64 | 99.72 | 99.72 | 3,435 | -2.57(-2.51%) |
Mar 21, 2023 | 102.49 | 102.58 | 101.95 | 102.28 | 3,255 | +1.41(+1.40%) |
Mar 20, 2023 | 100.81 | 101.66 | 100.81 | 100.87 | 2,083 | +1.21(+1.22%) |
Mar 17, 2023 | 100.34 | 100.41 | 99.64 | 99.66 | 2,269 | -2.67(-2.61%) |
Mar 16, 2023 | 100.52 | 102.34 | 99.52 | 102.34 | 4,735 | +1.91(+1.90%) |
Mar 15, 2023 | 98.88 | 100.59 | 98.88 | 100.43 | 4,665 | -1.34(-1.31%) |
Mar 14, 2023 | 103.13 | 103.13 | 100.99 | 101.76 | 3,205 | +1.84(+1.84%) |
Mar 13, 2023 | 102.16 | 102.16 | 99.92 | 99.92 | 1,595 | -2.17(-2.13%) |
Mar 10, 2023 | 103.86 | 103.86 | 101.96 | 102.10 | 2,159 | -2.03(-1.95%) |
Mar 09, 2023 | 107.45 | 107.45 | 104.12 | 104.13 | 5,757 | -2.45(-2.30%) |
Mar 08, 2023 | 107.24 | 107.24 | 106.10 | 106.58 | 2,269 | +0.01(+0.01%) |
Mar 07, 2023 | 107.40 | 107.40 | 106.31 | 106.57 | 17,006 | -1.06(-0.98%) |
Mar 06, 2023 | 109.90 | 109.90 | 107.22 | 107.63 | 6,337 | -1.68(-1.54%) |
Mar 03, 2023 | 109.59 | 109.59 | 108.27 | 109.30 | 9,395 | +0.67(+0.62%) |
Mar 02, 2023 | 108.17 | 108.80 | 108.02 | 108.63 | 11,381 | +0.03(+0.03%) |