Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 93.01 | 93.20 | 92.32 | 93.15 | 524,497 | -0.63(-0.67%) |
May 30, 2023 | 94.66 | 94.67 | 93.53 | 93.78 | 539,559 | -1.17(-1.23%) |
May 26, 2023 | 94.24 | 95.03 | 94.20 | 94.95 | 419,841 | +1.18(+1.26%) |
May 25, 2023 | 93.84 | 94.41 | 93.42 | 93.77 | 536,955 | +0.20(+0.21%) |
May 24, 2023 | 93.92 | 94.07 | 93.45 | 93.57 | 452,064 | -1.38(-1.45%) |
May 23, 2023 | 95.79 | 95.97 | 94.90 | 94.95 | 494,274 | -1.89(-1.95%) |
May 22, 2023 | 96.75 | 97.07 | 96.71 | 96.84 | 702,526 | +0.10(+0.10%) |
May 19, 2023 | 96.63 | 97.01 | 96.48 | 96.74 | 321,501 | +0.57(+0.59%) |
May 18, 2023 | 95.92 | 96.17 | 95.63 | 96.17 | 316,255 | +0.17(+0.18%) |
May 17, 2023 | 95.75 | 96.05 | 95.33 | 96.00 | 352,121 | +0.36(+0.38%) |
May 16, 2023 | 96.07 | 96.32 | 95.64 | 95.64 | 359,678 | -0.73(-0.76%) |
May 15, 2023 | 95.96 | 99.30 | 95.92 | 96.37 | 753,844 | +0.57(+0.59%) |
May 12, 2023 | 96.06 | 96.19 | 95.43 | 95.80 | 422,790 | -0.04(-0.04%) |
May 11, 2023 | 95.52 | 95.91 | 95.25 | 95.84 | 365,975 | -0.02(-0.02%) |
May 10, 2023 | 96.01 | 96.01 | 95.25 | 95.86 | 390,226 | -0.02(-0.02%) |
May 09, 2023 | 95.53 | 96.03 | 95.50 | 95.88 | 377,626 | -0.56(-0.58%) |
May 08, 2023 | 96.51 | 96.86 | 96.30 | 96.44 | 590,404 | +0.01(+0.01%) |
May 05, 2023 | 95.51 | 96.58 | 95.41 | 96.43 | 402,160 | +0.98(+1.03%) |
May 04, 2023 | 95.27 | 96.53 | 95.09 | 95.45 | 284,568 | -0.22(-0.23%) |
May 03, 2023 | 95.81 | 96.68 | 95.64 | 95.67 | 370,130 | +0.50(+0.53%) |
May 02, 2023 | 94.98 | 95.30 | 94.59 | 95.17 | 358,041 | -0.75(-0.78%) |
May 01, 2023 | 95.89 | 96.30 | 95.50 | 95.92 | 367,735 | +0.14(+0.15%) |
Apr 28, 2023 | 95.24 | 95.96 | 94.97 | 95.78 | 497,452 | -0.06(-0.06%) |
Apr 27, 2023 | 95.36 | 95.92 | 95.03 | 95.84 | 382,708 | +1.09(+1.15%) |
Apr 26, 2023 | 95.37 | 95.38 | 94.62 | 94.75 | 468,888 | -0.39(-0.41%) |
Apr 25, 2023 | 96.04 | 96.18 | 95.14 | 95.14 | 456,604 | -1.33(-1.38%) |
Apr 24, 2023 | 96.45 | 96.51 | 96.20 | 96.47 | 561,228 | +0.15(+0.16%) |
Apr 21, 2023 | 95.83 | 96.36 | 95.47 | 96.32 | 535,277 | +0.85(+0.89%) |
Apr 20, 2023 | 95.08 | 95.75 | 95.08 | 95.47 | 1,410,664 | +0.34(+0.36%) |
Apr 19, 2023 | 95.03 | 95.73 | 94.98 | 95.13 | 449,618 | -0.61(-0.64%) |
Apr 18, 2023 | 95.64 | 95.80 | 95.39 | 95.74 | 520,905 | +0.69(+0.73%) |
Apr 17, 2023 | 95.05 | 95.22 | 94.69 | 95.05 | 781,358 | -0.27(-0.28%) |
Apr 14, 2023 | 95.63 | 95.91 | 94.90 | 95.32 | 365,665 | -0.52(-0.54%) |
Apr 13, 2023 | 95.30 | 95.92 | 95.19 | 95.84 | 337,879 | +1.51(+1.60%) |
Apr 12, 2023 | 94.55 | 94.76 | 93.97 | 94.33 | 608,977 | +0.66(+0.70%) |
Apr 11, 2023 | 93.53 | 93.84 | 93.47 | 93.67 | 606,694 | +0.11(+0.11%) |
Apr 10, 2023 | 93.02 | 93.56 | 92.74 | 93.56 | 600,102 | -0.06(-0.06%) |
Apr 06, 2023 | 93.19 | 93.86 | 93.03 | 93.62 | 529,878 | +0.19(+0.20%) |
Apr 05, 2023 | 93.72 | 93.78 | 93.13 | 93.43 | 984,375 | -0.51(-0.54%) |
Apr 04, 2023 | 93.84 | 94.25 | 93.75 | 93.94 | 894,585 | +0.03(+0.03%) |
Apr 03, 2023 | 93.42 | 93.91 | 93.23 | 93.91 | 643,090 | +0.23(+0.25%) |
Mar 31, 2023 | 93.34 | 93.75 | 93.29 | 93.68 | 641,892 | +0.65(+0.70%) |
Mar 30, 2023 | 92.74 | 93.12 | 92.54 | 93.03 | 723,521 | +1.05(+1.14%) |
Mar 29, 2023 | 91.58 | 92.05 | 91.53 | 91.98 | 859,963 | +1.14(+1.25%) |
Mar 28, 2023 | 90.67 | 90.90 | 90.53 | 90.84 | 846,977 | -0.13(-0.14%) |
Mar 27, 2023 | 90.83 | 91.10 | 90.61 | 90.97 | 714,607 | +0.50(+0.55%) |
Mar 24, 2023 | 90.09 | 90.54 | 89.71 | 90.47 | 869,633 | -0.13(-0.14%) |
Mar 23, 2023 | 91.04 | 91.76 | 90.16 | 90.60 | 796,304 | +0.48(+0.53%) |
Mar 22, 2023 | 90.33 | 91.71 | 90.04 | 90.12 | 1,209,903 | -0.11(-0.12%) |
Mar 21, 2023 | 90.11 | 90.57 | 89.65 | 90.23 | 1,416,077 | +0.92(+1.03%) |
Mar 20, 2023 | 88.95 | 89.42 | 88.68 | 89.31 | 3,178,791 | +1.29(+1.47%) |
Mar 17, 2023 | 88.19 | 88.39 | 87.64 | 88.02 | 14,478,217 | -0.62(-0.69%) |
Mar 16, 2023 | 86.58 | 88.65 | 86.58 | 88.64 | 438,237 | +1.84(+2.11%) |
Mar 15, 2023 | 86.16 | 86.92 | 85.75 | 86.80 | 810,464 | -2.30(-2.58%) |
Mar 14, 2023 | 88.67 | 89.10 | 88.39 | 89.10 | 580,164 | +1.29(+1.47%) |
Mar 13, 2023 | 87.37 | 88.45 | 87.36 | 87.81 | 610,718 | +0.04(+0.05%) |
Mar 10, 2023 | 88.68 | 88.92 | 87.67 | 87.77 | 497,129 | -0.65(-0.74%) |
Mar 09, 2023 | 89.14 | 89.60 | 88.29 | 88.42 | 514,127 | -0.46(-0.52%) |
Mar 08, 2023 | 88.60 | 89.08 | 88.41 | 88.88 | 374,022 | +0.32(+0.36%) |
Mar 07, 2023 | 89.75 | 89.97 | 88.44 | 88.56 | 411,991 | -1.27(-1.41%) |
Mar 06, 2023 | 89.95 | 90.33 | 89.82 | 89.83 | 268,629 | -0.30(-0.33%) |
Mar 03, 2023 | 89.48 | 90.27 | 89.17 | 90.13 | 259,340 | +1.24(+1.39%) |
Mar 02, 2023 | 88.00 | 88.97 | 87.77 | 88.89 | 330,018 | +0.31(+0.35%) |