Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 105.26 | 106.87 | 104.71 | 104.87 | 2,718,662 | -2.72(-2.53%) |
May 30, 2023 | 109.75 | 110.63 | 106.22 | 107.59 | 2,510,762 | +0.76(+0.71%) |
May 26, 2023 | 100.52 | 107.64 | 100.02 | 106.83 | 3,476,988 | +7.44(+7.49%) |
May 25, 2023 | 95.88 | 99.72 | 95.29 | 99.39 | 2,191,955 | +5.02(+5.32%) |
May 24, 2023 | 92.16 | 94.83 | 92.16 | 94.37 | 1,768,318 | -0.30(-0.32%) |
May 23, 2023 | 95.63 | 97.00 | 94.46 | 94.67 | 912,901 | -1.70(-1.77%) |
May 22, 2023 | 95.25 | 96.91 | 94.33 | 96.37 | 1,058,723 | -0.06(-0.06%) |
May 19, 2023 | 97.57 | 97.57 | 95.46 | 96.43 | 1,270,737 | -1.28(-1.31%) |
May 18, 2023 | 93.20 | 98.70 | 92.50 | 97.71 | 2,996,357 | +4.45(+4.78%) |
May 17, 2023 | 92.10 | 93.80 | 91.20 | 93.25 | 1,970,054 | +1.97(+2.16%) |
May 16, 2023 | 90.57 | 92.91 | 90.45 | 91.28 | 1,531,432 | -0.02(-0.02%) |
May 15, 2023 | 90.31 | 91.87 | 89.04 | 91.30 | 1,361,812 | +1.40(+1.56%) |
May 12, 2023 | 94.16 | 94.16 | 88.73 | 89.90 | 1,774,069 | -3.20(-3.44%) |
May 11, 2023 | 89.37 | 96.50 | 88.93 | 93.09 | 6,841,132 | +15.27(+19.61%) |
May 10, 2023 | 78.88 | 79.40 | 77.52 | 77.83 | 2,093,398 | -0.13(-0.17%) |
May 09, 2023 | 78.03 | 78.59 | 77.15 | 77.96 | 1,871,419 | -1.21(-1.52%) |
May 08, 2023 | 78.36 | 79.28 | 77.48 | 79.16 | 1,419,363 | +0.68(+0.86%) |
May 05, 2023 | 75.83 | 78.83 | 75.16 | 78.49 | 2,080,011 | +4.07(+5.46%) |
May 04, 2023 | 74.39 | 75.66 | 72.70 | 74.42 | 2,058,620 | -0.24(-0.32%) |
May 03, 2023 | 74.73 | 76.44 | 74.26 | 74.66 | 1,229,382 | -0.14(-0.19%) |
May 02, 2023 | 74.36 | 75.17 | 73.59 | 74.80 | 1,504,961 | +0.26(+0.35%) |
May 01, 2023 | 73.79 | 75.09 | 73.69 | 74.54 | 1,242,949 | -0.01(-0.01%) |
Apr 28, 2023 | 73.31 | 74.63 | 73.10 | 74.55 | 1,382,429 | +1.47(+2.02%) |
Apr 27, 2023 | 72.23 | 73.30 | 70.81 | 73.08 | 1,684,048 | +1.47(+2.06%) |
Apr 26, 2023 | 69.57 | 71.68 | 69.10 | 71.61 | 1,604,562 | +2.58(+3.73%) |
Apr 25, 2023 | 71.55 | 71.59 | 69.03 | 69.03 | 1,607,468 | -3.55(-4.89%) |
Apr 24, 2023 | 72.83 | 74.00 | 72.22 | 72.58 | 1,137,794 | -0.10(-0.14%) |
Apr 21, 2023 | 73.46 | 74.22 | 72.55 | 72.68 | 979,836 | -0.90(-1.22%) |
Apr 20, 2023 | 70.51 | 74.31 | 69.99 | 73.58 | 1,740,735 | +2.32(+3.25%) |
Apr 19, 2023 | 70.12 | 71.35 | 69.79 | 71.26 | 1,526,250 | -0.01(-0.01%) |
Apr 18, 2023 | 71.54 | 72.11 | 69.73 | 71.27 | 1,586,248 | -0.11(-0.15%) |
Apr 17, 2023 | 70.61 | 71.48 | 69.92 | 71.38 | 1,590,923 | -0.49(-0.68%) |
Apr 14, 2023 | 72.61 | 73.44 | 70.76 | 71.86 | 1,151,483 | -0.63(-0.86%) |
Apr 13, 2023 | 71.79 | 73.09 | 71.49 | 72.49 | 1,344,710 | +0.76(+1.05%) |
Apr 12, 2023 | 76.93 | 77.06 | 71.68 | 71.73 | 1,643,089 | -4.38(-5.75%) |
Apr 11, 2023 | 76.42 | 76.94 | 75.69 | 76.11 | 1,387,280 | +0.28(+0.37%) |
Apr 10, 2023 | 73.24 | 75.90 | 72.90 | 75.83 | 1,331,046 | +1.37(+1.84%) |
Apr 06, 2023 | 74.71 | 74.71 | 73.18 | 74.46 | 844,820 | -0.99(-1.31%) |
Apr 05, 2023 | 75.23 | 75.95 | 74.09 | 75.45 | 1,277,854 | -1.13(-1.48%) |
Apr 04, 2023 | 78.43 | 78.45 | 75.84 | 76.58 | 1,306,790 | -1.73(-2.21%) |
Apr 03, 2023 | 79.83 | 80.11 | 76.70 | 78.31 | 1,896,027 | -3.29(-4.04%) |
Mar 31, 2023 | 80.86 | 82.66 | 80.68 | 81.61 | 1,273,339 | +0.36(+0.44%) |
Mar 30, 2023 | 81.86 | 82.22 | 80.75 | 81.25 | 1,398,751 | +0.99(+1.23%) |
Mar 29, 2023 | 77.40 | 81.49 | 76.96 | 80.26 | 2,508,765 | +4.63(+6.12%) |
Mar 28, 2023 | 77.92 | 78.46 | 74.84 | 75.64 | 1,796,308 | -2.29(-2.94%) |
Mar 27, 2023 | 78.52 | 79.77 | 77.77 | 77.92 | 1,224,865 | +0.27(+0.35%) |
Mar 24, 2023 | 79.94 | 80.52 | 77.00 | 77.66 | 1,249,052 | -3.44(-4.25%) |
Mar 23, 2023 | 80.54 | 83.39 | 79.46 | 81.10 | 1,785,900 | +2.31(+2.93%) |
Mar 22, 2023 | 80.93 | 82.77 | 78.70 | 78.79 | 1,257,115 | -2.38(-2.93%) |
Mar 21, 2023 | 83.18 | 83.75 | 80.53 | 81.17 | 1,087,032 | -1.20(-1.46%) |
Mar 20, 2023 | 81.84 | 82.86 | 81.39 | 82.37 | 1,150,952 | +1.11(+1.37%) |
Mar 17, 2023 | 83.69 | 83.94 | 80.90 | 81.26 | 1,416,096 | -2.43(-2.90%) |
Mar 16, 2023 | 79.71 | 84.35 | 79.12 | 83.69 | 1,131,784 | +3.41(+4.25%) |
Mar 15, 2023 | 80.02 | 80.49 | 78.11 | 80.27 | 1,425,875 | -1.77(-2.16%) |
Mar 14, 2023 | 81.61 | 82.67 | 80.41 | 82.04 | 1,210,533 | +2.81(+3.54%) |
Mar 13, 2023 | 76.99 | 80.25 | 75.56 | 79.24 | 1,663,984 | +0.46(+0.58%) |
Mar 10, 2023 | 82.35 | 82.58 | 78.01 | 78.78 | 1,359,443 | -3.35(-4.08%) |
Mar 09, 2023 | 85.26 | 86.67 | 82.00 | 82.13 | 1,053,199 | -3.33(-3.90%) |
Mar 08, 2023 | 82.24 | 85.65 | 81.90 | 85.47 | 1,263,603 | +3.53(+4.31%) |
Mar 07, 2023 | 84.06 | 84.42 | 81.70 | 81.93 | 1,034,596 | -2.35(-2.79%) |
Mar 06, 2023 | 86.87 | 87.90 | 83.87 | 84.28 | 1,189,588 | -2.63(-3.02%) |
Mar 03, 2023 | 85.47 | 87.10 | 84.14 | 86.91 | 1,260,455 | +2.25(+2.66%) |
Mar 02, 2023 | 83.13 | 85.10 | 81.73 | 84.66 | 1,059,938 | +0.05(+0.06%) |