Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 100.23 | 100.97 | 98.57 | 99.98 | 3,901,593 | -0.56(-0.56%) |
May 30, 2023 | 99.98 | 101.09 | 99.54 | 100.55 | 1,952,334 | +0.93(+0.94%) |
May 26, 2023 | 97.62 | 99.70 | 97.12 | 99.61 | 1,835,385 | +2.41(+2.48%) |
May 25, 2023 | 96.65 | 97.69 | 96.40 | 97.20 | 1,759,555 | +0.45(+0.46%) |
May 24, 2023 | 97.69 | 98.08 | 96.40 | 96.75 | 1,419,841 | -1.73(-1.76%) |
May 23, 2023 | 97.61 | 99.39 | 97.61 | 98.48 | 2,855,718 | +0.81(+0.83%) |
May 22, 2023 | 97.59 | 98.01 | 96.93 | 97.67 | 1,779,147 | +0.31(+0.32%) |
May 19, 2023 | 97.64 | 98.06 | 96.20 | 97.36 | 1,596,398 | +0.13(+0.13%) |
May 18, 2023 | 95.48 | 97.53 | 94.82 | 97.23 | 2,155,562 | +1.95(+2.05%) |
May 17, 2023 | 94.29 | 95.66 | 92.96 | 95.28 | 2,634,370 | +2.20(+2.37%) |
May 16, 2023 | 93.94 | 95.39 | 92.14 | 93.08 | 4,139,375 | -0.71(-0.75%) |
May 15, 2023 | 92.54 | 94.30 | 92.14 | 93.78 | 3,405,567 | +1.75(+1.90%) |
May 12, 2023 | 93.44 | 93.55 | 91.23 | 92.04 | 2,166,494 | -0.58(-0.63%) |
May 11, 2023 | 91.30 | 92.89 | 90.81 | 92.62 | 1,401,098 | +0.46(+0.50%) |
May 10, 2023 | 94.75 | 94.75 | 91.29 | 92.15 | 1,144,121 | -1.30(-1.39%) |
May 09, 2023 | 92.68 | 93.79 | 92.39 | 93.45 | 838,422 | -0.14(-0.15%) |
May 08, 2023 | 93.41 | 94.02 | 92.78 | 93.59 | 1,354,314 | +0.85(+0.92%) |
May 05, 2023 | 91.56 | 93.14 | 91.25 | 92.74 | 1,733,834 | +3.40(+3.81%) |
May 04, 2023 | 91.37 | 91.81 | 88.79 | 89.34 | 2,007,125 | -3.23(-3.49%) |
May 03, 2023 | 92.24 | 94.98 | 92.00 | 92.57 | 2,321,515 | +0.54(+0.59%) |
May 02, 2023 | 95.31 | 95.38 | 90.86 | 92.03 | 2,615,026 | -4.24(-4.41%) |
May 01, 2023 | 99.96 | 99.96 | 95.99 | 96.27 | 2,147,217 | -3.73(-3.73%) |
Apr 28, 2023 | 97.28 | 100.23 | 96.94 | 100.00 | 1,543,362 | +1.43(+1.45%) |
Apr 27, 2023 | 98.14 | 99.26 | 97.34 | 98.57 | 1,358,446 | +0.78(+0.80%) |
Apr 26, 2023 | 98.45 | 99.66 | 97.44 | 97.79 | 1,318,234 | -0.58(-0.59%) |
Apr 25, 2023 | 100.05 | 100.14 | 98.18 | 98.37 | 1,594,870 | -2.62(-2.59%) |
Apr 24, 2023 | 101.98 | 102.26 | 100.68 | 100.98 | 1,260,459 | -1.00(-0.98%) |
Apr 21, 2023 | 101.35 | 103.00 | 99.86 | 101.98 | 2,354,665 | +0.33(+0.32%) |
Apr 20, 2023 | 100.66 | 102.12 | 98.41 | 101.65 | 3,837,024 | -0.56(-0.55%) |
Apr 19, 2023 | 100.54 | 102.89 | 99.83 | 102.21 | 2,468,863 | +2.06(+2.05%) |
Apr 18, 2023 | 99.06 | 100.34 | 98.79 | 100.15 | 2,226,697 | +0.94(+0.95%) |
Apr 17, 2023 | 96.65 | 99.23 | 95.85 | 99.22 | 2,463,579 | +1.44(+1.47%) |
Apr 14, 2023 | 98.67 | 99.38 | 97.22 | 97.78 | 1,629,921 | +0.66(+0.68%) |
Apr 13, 2023 | 96.20 | 97.14 | 95.50 | 97.12 | 1,512,250 | +1.30(+1.35%) |
Apr 12, 2023 | 97.75 | 98.14 | 95.46 | 95.82 | 1,547,920 | -1.21(-1.25%) |
Apr 11, 2023 | 95.84 | 97.63 | 95.80 | 97.03 | 1,838,466 | +2.16(+2.27%) |
Apr 10, 2023 | 93.13 | 95.15 | 92.94 | 94.88 | 1,280,149 | +1.11(+1.19%) |
Apr 06, 2023 | 94.26 | 94.70 | 93.41 | 93.77 | 1,831,442 | -0.37(-0.39%) |
Apr 05, 2023 | 93.93 | 94.70 | 93.07 | 94.13 | 2,040,044 | -1.14(-1.20%) |
Apr 04, 2023 | 96.88 | 97.03 | 94.16 | 95.27 | 1,904,385 | -0.23(-0.24%) |
Apr 03, 2023 | 95.57 | 96.38 | 94.86 | 95.50 | 1,678,079 | -0.02(-0.02%) |
Mar 31, 2023 | 95.41 | 95.74 | 94.89 | 95.52 | 2,340,972 | +0.70(+0.73%) |
Mar 30, 2023 | 95.33 | 95.96 | 94.42 | 94.83 | 1,310,133 | +0.43(+0.45%) |
Mar 29, 2023 | 92.77 | 94.62 | 92.43 | 94.40 | 2,206,356 | +3.40(+3.74%) |
Mar 28, 2023 | 90.85 | 92.03 | 90.46 | 91.00 | 1,369,041 | -0.22(-0.24%) |
Mar 27, 2023 | 91.94 | 92.54 | 90.88 | 91.22 | 1,850,423 | +1.49(+1.66%) |
Mar 24, 2023 | 88.72 | 89.75 | 87.42 | 89.74 | 1,991,532 | -0.70(-0.77%) |
Mar 23, 2023 | 91.83 | 92.98 | 89.69 | 90.43 | 2,541,186 | -1.17(-1.28%) |
Mar 22, 2023 | 94.97 | 95.16 | 91.55 | 91.60 | 1,781,749 | -3.44(-3.62%) |
Mar 21, 2023 | 93.75 | 95.51 | 93.46 | 95.04 | 2,423,062 | +4.37(+4.82%) |
Mar 20, 2023 | 90.50 | 93.55 | 90.32 | 90.67 | 3,244,734 | +1.53(+1.71%) |
Mar 17, 2023 | 91.53 | 91.53 | 88.36 | 89.15 | 6,602,299 | -3.13(-3.39%) |
Mar 16, 2023 | 91.51 | 93.15 | 88.02 | 92.28 | 3,739,794 | -0.74(-0.80%) |
Mar 15, 2023 | 94.57 | 95.50 | 91.51 | 93.02 | 3,450,107 | -5.02(-5.12%) |
Mar 14, 2023 | 98.42 | 99.64 | 96.65 | 98.04 | 3,289,460 | +3.79(+4.02%) |
Mar 13, 2023 | 95.92 | 97.18 | 92.76 | 94.25 | 3,983,716 | -4.47(-4.52%) |
Mar 10, 2023 | 100.51 | 101.07 | 96.68 | 98.71 | 3,226,338 | -3.38(-3.31%) |
Mar 09, 2023 | 106.72 | 107.50 | 102.01 | 102.10 | 2,023,136 | -4.79(-4.48%) |
Mar 08, 2023 | 107.79 | 108.28 | 106.09 | 106.89 | 1,605,592 | -0.76(-0.71%) |
Mar 07, 2023 | 109.67 | 110.36 | 107.47 | 107.65 | 2,141,863 | -2.47(-2.25%) |
Mar 06, 2023 | 110.80 | 111.78 | 109.76 | 110.13 | 1,905,961 | -0.79(-0.71%) |
Mar 03, 2023 | 109.37 | 111.24 | 108.96 | 110.92 | 1,908,015 | +2.32(+2.14%) |
Mar 02, 2023 | 107.87 | 108.87 | 106.89 | 108.60 | 1,586,702 | -0.55(-0.50%) |