Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 98.01 | 100.13 | 96.65 | 98.48 | 1,134,912 | +2.73(+2.85%) |
May 30, 2023 | 96.78 | 96.99 | 93.49 | 95.75 | 548,946 | -0.55(-0.57%) |
May 26, 2023 | 95.60 | 97.47 | 95.60 | 96.30 | 333,015 | +0.44(+0.46%) |
May 25, 2023 | 95.21 | 95.88 | 93.47 | 95.85 | 442,093 | +0.75(+0.79%) |
May 24, 2023 | 95.27 | 96.02 | 94.60 | 95.10 | 329,764 | +0.13(+0.13%) |
May 23, 2023 | 96.61 | 96.61 | 94.58 | 94.97 | 363,717 | -1.42(-1.47%) |
May 22, 2023 | 98.37 | 98.49 | 96.18 | 96.39 | 206,009 | -1.48(-1.51%) |
May 19, 2023 | 98.39 | 99.50 | 97.60 | 97.87 | 279,862 | -0.58(-0.59%) |
May 18, 2023 | 97.89 | 98.71 | 97.58 | 98.45 | 326,586 | +0.24(+0.25%) |
May 17, 2023 | 99.19 | 99.19 | 98.14 | 98.20 | 321,568 | -1.01(-1.02%) |
May 16, 2023 | 99.22 | 100.32 | 99.06 | 99.21 | 302,788 | -0.23(-0.23%) |
May 15, 2023 | 98.59 | 100.03 | 98.14 | 99.44 | 317,105 | +0.65(+0.65%) |
May 12, 2023 | 98.80 | 99.64 | 98.43 | 98.79 | 415,626 | +0.15(+0.15%) |
May 11, 2023 | 97.85 | 98.86 | 96.88 | 98.64 | 371,653 | +0.50(+0.51%) |
May 10, 2023 | 97.51 | 98.45 | 96.70 | 98.14 | 301,813 | +0.73(+0.75%) |
May 09, 2023 | 96.46 | 97.67 | 96.26 | 97.41 | 358,492 | +0.44(+0.45%) |
May 08, 2023 | 96.36 | 97.20 | 95.30 | 96.97 | 307,776 | +1.02(+1.06%) |
May 05, 2023 | 95.12 | 96.09 | 94.90 | 95.95 | 279,610 | +1.66(+1.76%) |
May 04, 2023 | 94.16 | 94.85 | 93.83 | 94.29 | 404,460 | +0.54(+0.57%) |
May 03, 2023 | 95.09 | 95.85 | 93.71 | 93.75 | 296,175 | -1.13(-1.19%) |
May 02, 2023 | 92.98 | 95.00 | 92.39 | 94.89 | 650,958 | +1.63(+1.74%) |
May 01, 2023 | 93.75 | 94.13 | 92.86 | 93.26 | 346,224 | -0.70(-0.74%) |
Apr 28, 2023 | 90.78 | 94.14 | 88.81 | 93.96 | 636,651 | +1.72(+1.87%) |
Apr 27, 2023 | 92.00 | 92.23 | 90.98 | 92.23 | 255,606 | +0.40(+0.43%) |
Apr 26, 2023 | 91.87 | 92.76 | 91.74 | 91.83 | 291,197 | -0.16(-0.17%) |
Apr 25, 2023 | 92.26 | 92.62 | 91.37 | 91.99 | 682,740 | -0.59(-0.64%) |
Apr 24, 2023 | 92.22 | 92.99 | 91.82 | 92.58 | 580,000 | +0.57(+0.62%) |
Apr 21, 2023 | 93.27 | 93.27 | 91.56 | 92.01 | 405,816 | -0.33(-0.36%) |
Apr 20, 2023 | 90.83 | 93.82 | 90.56 | 92.34 | 972,081 | +1.61(+1.77%) |
Apr 19, 2023 | 90.08 | 91.19 | 89.51 | 90.73 | 499,706 | +0.62(+0.69%) |
Apr 18, 2023 | 90.24 | 90.99 | 89.79 | 90.11 | 383,654 | -0.20(-0.23%) |
Apr 17, 2023 | 90.58 | 90.62 | 89.57 | 90.31 | 651,061 | -0.09(-0.10%) |
Apr 14, 2023 | 90.87 | 91.08 | 89.56 | 90.40 | 257,796 | -0.66(-0.72%) |
Apr 13, 2023 | 91.03 | 91.60 | 90.88 | 91.06 | 322,279 | +0.38(+0.42%) |
Apr 12, 2023 | 91.32 | 91.83 | 90.61 | 90.68 | 339,446 | -0.61(-0.67%) |
Apr 11, 2023 | 90.66 | 91.82 | 90.66 | 91.29 | 416,421 | +0.65(+0.72%) |
Apr 10, 2023 | 89.56 | 91.05 | 89.56 | 90.64 | 531,452 | +0.48(+0.54%) |
Apr 06, 2023 | 90.41 | 90.90 | 90.05 | 90.16 | 257,751 | -0.50(-0.56%) |
Apr 05, 2023 | 91.95 | 92.17 | 89.56 | 90.66 | 341,415 | -1.33(-1.44%) |
Apr 04, 2023 | 91.99 | 92.85 | 91.61 | 91.99 | 367,915 | +0.09(+0.09%) |
Apr 03, 2023 | 92.18 | 92.31 | 91.47 | 91.90 | 235,536 | -0.28(-0.30%) |
Mar 31, 2023 | 92.53 | 92.95 | 91.97 | 92.18 | 366,325 | +0.15(+0.16%) |
Mar 30, 2023 | 92.05 | 92.80 | 91.81 | 92.04 | 596,839 | +0.16(+0.18%) |
Mar 29, 2023 | 90.44 | 92.05 | 89.93 | 91.87 | 646,273 | +1.70(+1.89%) |
Mar 28, 2023 | 88.40 | 90.70 | 88.40 | 90.17 | 713,130 | +1.49(+1.68%) |
Mar 27, 2023 | 88.06 | 89.19 | 87.07 | 88.68 | 582,594 | +1.95(+2.24%) |
Mar 24, 2023 | 84.62 | 87.14 | 84.62 | 86.73 | 442,306 | +1.44(+1.69%) |
Mar 23, 2023 | 86.01 | 86.92 | 85.28 | 85.29 | 359,304 | -0.14(-0.16%) |
Mar 22, 2023 | 85.39 | 86.85 | 85.01 | 85.42 | 267,180 | +0.19(+0.23%) |
Mar 21, 2023 | 85.70 | 86.10 | 84.57 | 85.23 | 546,633 | +0.01(+0.01%) |
Mar 20, 2023 | 84.47 | 85.43 | 84.42 | 85.22 | 203,497 | +0.75(+0.88%) |
Mar 17, 2023 | 84.91 | 85.11 | 84.13 | 84.47 | 573,973 | -1.38(-1.61%) |
Mar 16, 2023 | 83.62 | 86.14 | 82.95 | 85.86 | 726,278 | +2.16(+2.58%) |
Mar 15, 2023 | 84.74 | 84.74 | 83.38 | 83.70 | 388,589 | -2.35(-2.73%) |
Mar 14, 2023 | 85.60 | 86.20 | 85.40 | 86.05 | 483,492 | +1.35(+1.59%) |
Mar 13, 2023 | 85.00 | 86.25 | 83.96 | 84.71 | 468,553 | -1.16(-1.35%) |
Mar 10, 2023 | 86.68 | 86.89 | 85.79 | 85.87 | 565,526 | -0.90(-1.04%) |
Mar 09, 2023 | 88.32 | 88.32 | 86.74 | 86.77 | 306,107 | -1.33(-1.51%) |
Mar 08, 2023 | 87.48 | 88.37 | 87.41 | 88.10 | 340,615 | +1.09(+1.26%) |
Mar 07, 2023 | 88.71 | 88.96 | 86.67 | 87.00 | 715,305 | -1.72(-1.94%) |
Mar 06, 2023 | 90.79 | 90.95 | 88.43 | 88.73 | 751,626 | -2.36(-2.59%) |
Mar 03, 2023 | 89.95 | 91.23 | 89.95 | 91.09 | 650,635 | +0.73(+0.80%) |
Mar 02, 2023 | 90.13 | 90.64 | 89.88 | 90.36 | 804,404 | -0.23(-0.26%) |