Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 96.10 | 99.85 | 95.75 | 99.03 | 2,946,023 | +2.60(+2.70%) |
May 30, 2023 | 95.50 | 96.76 | 94.62 | 96.43 | 1,354,636 | +1.66(+1.76%) |
May 26, 2023 | 93.41 | 96.12 | 90.62 | 94.76 | 2,508,928 | +6.30(+7.12%) |
May 25, 2023 | 89.50 | 90.09 | 88.41 | 88.46 | 1,325,481 | -1.78(-1.97%) |
May 24, 2023 | 92.18 | 92.31 | 90.15 | 90.24 | 599,781 | -1.81(-1.97%) |
May 23, 2023 | 92.02 | 92.73 | 91.60 | 92.06 | 726,657 | +0.32(+0.35%) |
May 22, 2023 | 91.06 | 92.37 | 90.77 | 91.73 | 704,419 | +0.50(+0.55%) |
May 19, 2023 | 92.29 | 92.68 | 90.98 | 91.23 | 576,539 | -0.68(-0.74%) |
May 18, 2023 | 91.47 | 91.99 | 90.78 | 91.91 | 598,982 | +0.28(+0.30%) |
May 17, 2023 | 90.56 | 91.89 | 90.14 | 91.63 | 917,422 | +1.35(+1.49%) |
May 16, 2023 | 90.93 | 91.23 | 90.27 | 90.28 | 772,617 | -1.10(-1.21%) |
May 15, 2023 | 91.47 | 91.98 | 90.89 | 91.39 | 797,679 | -0.03(-0.03%) |
May 12, 2023 | 91.01 | 91.45 | 90.15 | 91.42 | 571,547 | +0.71(+0.78%) |
May 11, 2023 | 91.41 | 91.41 | 90.29 | 90.71 | 558,155 | -1.12(-1.22%) |
May 10, 2023 | 91.60 | 92.34 | 91.27 | 91.83 | 1,306,187 | +0.88(+0.96%) |
May 09, 2023 | 90.65 | 91.41 | 89.62 | 90.95 | 963,982 | +0.92(+1.02%) |
May 08, 2023 | 91.61 | 91.88 | 89.81 | 90.04 | 637,348 | -1.60(-1.75%) |
May 05, 2023 | 91.25 | 92.29 | 90.67 | 91.64 | 717,429 | +0.98(+1.09%) |
May 04, 2023 | 91.38 | 91.56 | 89.61 | 90.66 | 551,610 | -1.35(-1.47%) |
May 03, 2023 | 91.27 | 93.63 | 91.27 | 92.01 | 1,065,814 | +0.79(+0.86%) |
May 02, 2023 | 94.85 | 94.97 | 90.76 | 91.22 | 1,046,585 | -4.24(-4.45%) |
May 01, 2023 | 94.42 | 96.16 | 94.08 | 95.46 | 684,768 | +1.22(+1.30%) |
Apr 28, 2023 | 94.48 | 95.06 | 94.01 | 94.24 | 718,066 | -0.17(-0.18%) |
Apr 27, 2023 | 92.70 | 94.53 | 92.70 | 94.41 | 853,751 | +1.77(+1.91%) |
Apr 26, 2023 | 93.44 | 93.79 | 91.88 | 92.64 | 791,279 | -2.01(-2.12%) |
Apr 25, 2023 | 94.71 | 95.24 | 94.71 | 94.65 | 500,701 | -0.33(-0.35%) |
Apr 24, 2023 | 97.21 | 97.52 | 94.63 | 94.98 | 903,443 | -2.47(-2.54%) |
Apr 21, 2023 | 97.46 | 97.98 | 96.68 | 97.45 | 1,138,965 | +0.45(+0.47%) |
Apr 20, 2023 | 96.96 | 97.45 | 96.51 | 97.00 | 890,413 | +0.25(+0.25%) |
Apr 19, 2023 | 96.47 | 96.76 | 96.20 | 96.75 | 1,048,567 | +0.65(+0.68%) |
Apr 18, 2023 | 95.55 | 96.38 | 95.49 | 96.10 | 965,527 | +0.67(+0.70%) |
Apr 17, 2023 | 95.74 | 95.84 | 94.91 | 95.43 | 908,332 | -0.06(-0.06%) |
Apr 14, 2023 | 95.45 | 95.82 | 94.87 | 95.49 | 683,715 | -0.26(-0.27%) |
Apr 13, 2023 | 95.29 | 95.98 | 94.76 | 95.75 | 538,836 | +0.62(+0.65%) |
Apr 12, 2023 | 94.84 | 95.54 | 94.57 | 95.13 | 547,388 | +0.39(+0.42%) |
Apr 11, 2023 | 95.26 | 95.60 | 94.69 | 94.73 | 889,853 | -0.60(-0.63%) |
Apr 10, 2023 | 93.93 | 95.46 | 93.93 | 95.33 | 935,384 | +1.18(+1.25%) |
Apr 06, 2023 | 93.77 | 94.74 | 93.49 | 94.15 | 1,143,131 | +0.60(+0.64%) |
Apr 05, 2023 | 93.52 | 94.50 | 93.25 | 93.55 | 1,261,752 | +0.11(+0.12%) |
Apr 04, 2023 | 93.48 | 94.05 | 92.79 | 93.44 | 1,092,716 | -0.10(-0.11%) |
Apr 03, 2023 | 91.62 | 94.15 | 91.41 | 93.54 | 1,033,153 | +2.28(+2.50%) |
Mar 31, 2023 | 90.98 | 91.51 | 90.71 | 91.26 | 941,217 | +0.94(+1.04%) |
Mar 30, 2023 | 91.25 | 91.30 | 90.18 | 90.32 | 526,360 | -0.66(-0.73%) |
Mar 29, 2023 | 90.55 | 90.99 | 90.08 | 90.98 | 686,954 | +0.80(+0.88%) |
Mar 28, 2023 | 90.30 | 90.81 | 90.16 | 90.19 | 698,012 | -0.10(-0.11%) |
Mar 27, 2023 | 89.81 | 90.53 | 89.14 | 90.28 | 1,124,865 | +0.80(+0.89%) |
Mar 24, 2023 | 88.57 | 89.53 | 87.84 | 89.49 | 1,008,059 | +0.81(+0.91%) |
Mar 23, 2023 | 88.74 | 89.40 | 87.85 | 88.68 | 815,193 | -0.11(-0.12%) |
Mar 22, 2023 | 90.07 | 90.25 | 88.73 | 88.79 | 764,654 | -1.21(-1.35%) |
Mar 21, 2023 | 89.85 | 90.39 | 89.26 | 90.00 | 1,064,710 | +0.97(+1.09%) |
Mar 20, 2023 | 87.27 | 89.46 | 87.22 | 89.02 | 1,190,672 | +1.88(+2.16%) |
Mar 17, 2023 | 89.05 | 89.19 | 86.63 | 87.14 | 1,856,601 | -2.02(-2.26%) |
Mar 16, 2023 | 88.44 | 89.81 | 88.44 | 89.16 | 775,663 | +0.31(+0.35%) |
Mar 15, 2023 | 89.22 | 90.11 | 87.29 | 88.85 | 1,162,247 | -1.07(-1.19%) |
Mar 14, 2023 | 88.62 | 90.13 | 88.62 | 89.92 | 1,541,305 | +1.57(+1.77%) |
Mar 13, 2023 | 88.62 | 89.68 | 87.83 | 88.35 | 1,205,242 | -0.79(-0.88%) |
Mar 10, 2023 | 89.98 | 90.99 | 88.93 | 89.14 | 1,201,370 | -0.96(-1.06%) |
Mar 09, 2023 | 91.68 | 91.70 | 89.77 | 90.10 | 1,178,112 | -0.99(-1.09%) |
Mar 08, 2023 | 93.76 | 94.45 | 89.27 | 91.09 | 1,697,288 | -2.96(-3.15%) |
Mar 07, 2023 | 94.89 | 95.46 | 93.60 | 94.05 | 1,547,601 | -0.74(-0.78%) |
Mar 06, 2023 | 94.64 | 95.47 | 94.34 | 94.79 | 591,654 | -0.15(-0.16%) |
Mar 03, 2023 | 94.84 | 95.08 | 93.73 | 94.94 | 651,965 | +0.18(+0.19%) |
Mar 02, 2023 | 93.87 | 95.02 | 93.87 | 94.76 | 694,572 | +0.78(+0.83%) |