Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 93.90 | 94.18 | 92.56 | 93.39 | 642,197 | -1.06(-1.12%) |
May 30, 2023 | 95.77 | 95.90 | 94.44 | 94.45 | 767,328 | -1.22(-1.27%) |
May 26, 2023 | 95.28 | 96.31 | 95.06 | 95.66 | 624,599 | +0.94(+0.99%) |
May 25, 2023 | 95.15 | 95.24 | 94.29 | 94.73 | 616,566 | +0.81(+0.86%) |
May 24, 2023 | 94.13 | 94.63 | 93.70 | 93.92 | 659,510 | -0.74(-0.78%) |
May 23, 2023 | 95.26 | 95.26 | 94.25 | 94.66 | 983,875 | -2.62(-2.69%) |
May 22, 2023 | 97.80 | 98.17 | 97.14 | 97.28 | 888,950 | -0.41(-0.42%) |
May 19, 2023 | 97.74 | 98.17 | 97.30 | 97.69 | 713,792 | -0.88(-0.89%) |
May 18, 2023 | 98.74 | 98.82 | 98.03 | 98.56 | 1,816,027 | +3.56(+3.75%) |
May 17, 2023 | 95.24 | 95.57 | 94.70 | 95.01 | 925,145 | +1.51(+1.61%) |
May 16, 2023 | 93.59 | 93.95 | 93.23 | 93.50 | 505,683 | -0.86(-0.91%) |
May 15, 2023 | 94.31 | 94.81 | 94.26 | 94.36 | 540,514 | -0.01(-0.01%) |
May 12, 2023 | 94.53 | 95.03 | 94.08 | 94.37 | 572,658 | +1.47(+1.58%) |
May 11, 2023 | 93.30 | 93.30 | 92.35 | 92.90 | 463,082 | -0.22(-0.24%) |
May 10, 2023 | 92.69 | 93.21 | 92.09 | 93.12 | 758,095 | -0.47(-0.50%) |
May 09, 2023 | 92.51 | 93.78 | 92.51 | 93.59 | 868,899 | +1.46(+1.58%) |
May 08, 2023 | 91.97 | 92.20 | 91.50 | 92.14 | 1,061,447 | -1.42(-1.51%) |
May 05, 2023 | 92.70 | 93.77 | 92.51 | 93.55 | 668,858 | +1.19(+1.28%) |
May 04, 2023 | 92.44 | 93.09 | 92.19 | 92.37 | 547,886 | -0.14(-0.15%) |
May 03, 2023 | 91.33 | 92.87 | 91.21 | 92.50 | 749,488 | +1.45(+1.59%) |
May 02, 2023 | 90.84 | 91.10 | 89.83 | 91.06 | 792,638 | -0.83(-0.90%) |
May 01, 2023 | 91.80 | 92.21 | 90.95 | 91.89 | 1,070,361 | +2.51(+2.81%) |
Apr 28, 2023 | 91.23 | 91.38 | 88.26 | 89.38 | 2,342,898 | -5.40(-5.70%) |
Apr 27, 2023 | 93.75 | 94.84 | 93.37 | 94.78 | 1,271,433 | +1.28(+1.36%) |
Apr 26, 2023 | 92.23 | 94.73 | 92.23 | 93.50 | 1,790,695 | +3.04(+3.36%) |
Apr 25, 2023 | 91.16 | 91.50 | 90.25 | 90.46 | 825,258 | -0.80(-0.87%) |
Apr 24, 2023 | 91.56 | 91.73 | 91.10 | 91.26 | 514,621 | -0.49(-0.53%) |
Apr 21, 2023 | 91.57 | 92.08 | 91.31 | 91.75 | 607,813 | +0.67(+0.73%) |
Apr 20, 2023 | 90.67 | 91.97 | 90.62 | 91.08 | 610,313 | +0.41(+0.45%) |
Apr 19, 2023 | 90.70 | 90.82 | 90.43 | 90.67 | 423,747 | -0.34(-0.37%) |
Apr 18, 2023 | 91.27 | 91.56 | 90.69 | 91.01 | 869,838 | +0.16(+0.18%) |
Apr 17, 2023 | 90.25 | 90.93 | 90.05 | 90.85 | 775,528 | +0.29(+0.32%) |
Apr 14, 2023 | 90.55 | 91.16 | 90.11 | 90.56 | 730,847 | +0.37(+0.41%) |
Apr 13, 2023 | 89.80 | 90.53 | 89.64 | 90.19 | 686,989 | +1.05(+1.17%) |
Apr 12, 2023 | 89.70 | 90.10 | 89.00 | 89.15 | 421,252 | +0.53(+0.60%) |
Apr 11, 2023 | 88.95 | 89.20 | 88.54 | 88.62 | 444,843 | +0.40(+0.45%) |
Apr 10, 2023 | 87.47 | 88.23 | 87.44 | 88.22 | 451,097 | +0.34(+0.39%) |
Apr 06, 2023 | 87.96 | 88.04 | 86.93 | 87.88 | 798,661 | -1.48(-1.65%) |
Apr 05, 2023 | 89.60 | 89.72 | 89.23 | 89.36 | 645,961 | -1.36(-1.49%) |
Apr 04, 2023 | 90.48 | 90.85 | 90.06 | 90.71 | 812,484 | -0.32(-0.35%) |
Apr 03, 2023 | 90.11 | 91.08 | 90.11 | 91.03 | 882,019 | +0.68(+0.75%) |
Mar 31, 2023 | 89.47 | 90.62 | 89.45 | 90.35 | 1,225,504 | +1.34(+1.50%) |
Mar 30, 2023 | 88.41 | 89.24 | 88.26 | 89.02 | 1,182,837 | +1.72(+1.97%) |
Mar 29, 2023 | 86.36 | 87.44 | 86.17 | 87.30 | 962,949 | +2.04(+2.39%) |
Mar 28, 2023 | 85.55 | 86.10 | 85.18 | 85.26 | 660,469 | -0.81(-0.95%) |
Mar 27, 2023 | 86.55 | 86.84 | 85.77 | 86.07 | 852,328 | -0.88(-1.02%) |
Mar 24, 2023 | 87.72 | 87.85 | 86.39 | 86.96 | 1,114,601 | -0.74(-0.84%) |
Mar 23, 2023 | 87.74 | 88.83 | 87.13 | 87.69 | 941,493 | +0.82(+0.95%) |
Mar 22, 2023 | 88.33 | 88.49 | 86.86 | 86.87 | 791,116 | -1.92(-2.16%) |
Mar 21, 2023 | 88.50 | 89.11 | 88.13 | 88.79 | 709,479 | +0.94(+1.07%) |
Mar 20, 2023 | 86.95 | 88.58 | 86.76 | 87.84 | 1,108,378 | +1.89(+2.20%) |
Mar 17, 2023 | 86.68 | 86.90 | 85.62 | 85.95 | 820,604 | +0.13(+0.15%) |
Mar 16, 2023 | 83.96 | 85.91 | 83.66 | 85.83 | 879,191 | +2.63(+3.16%) |
Mar 15, 2023 | 82.86 | 83.21 | 81.82 | 83.19 | 699,134 | -1.69(-1.99%) |
Mar 14, 2023 | 84.31 | 84.88 | 84.03 | 84.88 | 720,134 | -0.12(-0.14%) |
Mar 13, 2023 | 84.46 | 85.78 | 83.90 | 85.00 | 803,749 | +0.79(+0.94%) |
Mar 10, 2023 | 85.63 | 85.63 | 83.79 | 84.21 | 902,143 | -1.79(-2.08%) |
Mar 09, 2023 | 87.26 | 87.96 | 85.79 | 85.99 | 610,812 | -1.49(-1.70%) |
Mar 08, 2023 | 87.30 | 87.68 | 87.01 | 87.48 | 624,845 | +0.79(+0.92%) |
Mar 07, 2023 | 87.70 | 88.07 | 86.57 | 86.69 | 1,198,960 | +0.73(+0.84%) |
Mar 06, 2023 | 86.24 | 87.23 | 85.83 | 85.96 | 722,007 | +0.78(+0.92%) |
Mar 03, 2023 | 83.72 | 85.35 | 83.72 | 85.18 | 742,230 | +2.38(+2.88%) |
Mar 02, 2023 | 82.49 | 82.83 | 81.90 | 82.80 | 688,754 | -0.29(-0.35%) |