Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 101.57 | 102.70 | 99.65 | 102.17 | 5,295,550 | -0.49(-0.48%) |
May 30, 2023 | 101.19 | 103.00 | 100.59 | 102.66 | 3,379,408 | +1.82(+1.81%) |
May 26, 2023 | 98.52 | 101.08 | 98.06 | 100.84 | 3,154,846 | +2.87(+2.93%) |
May 25, 2023 | 97.54 | 98.63 | 96.79 | 97.97 | 2,852,961 | +0.42(+0.43%) |
May 24, 2023 | 99.33 | 100.05 | 96.85 | 97.54 | 2,628,337 | -2.63(-2.62%) |
May 23, 2023 | 97.55 | 101.84 | 97.47 | 100.17 | 5,059,053 | +2.67(+2.73%) |
May 22, 2023 | 96.52 | 98.12 | 96.37 | 97.51 | 2,899,020 | +1.49(+1.55%) |
May 19, 2023 | 97.56 | 98.03 | 94.64 | 96.02 | 5,573,724 | -1.27(-1.31%) |
May 18, 2023 | 92.84 | 97.63 | 92.37 | 97.29 | 6,034,552 | +4.45(+4.79%) |
May 17, 2023 | 90.21 | 92.99 | 89.33 | 92.84 | 4,879,200 | +3.67(+4.11%) |
May 16, 2023 | 92.16 | 92.60 | 89.09 | 89.17 | 8,467,894 | +1.79(+2.05%) |
May 15, 2023 | 85.28 | 87.50 | 84.86 | 87.38 | 2,576,917 | +2.73(+3.22%) |
May 12, 2023 | 85.66 | 85.80 | 83.84 | 84.65 | 2,693,645 | -0.47(-0.55%) |
May 11, 2023 | 83.85 | 85.23 | 82.98 | 85.12 | 3,090,514 | +0.37(+0.44%) |
May 10, 2023 | 88.07 | 88.54 | 83.81 | 84.75 | 2,214,442 | -1.92(-2.21%) |
May 09, 2023 | 85.68 | 87.04 | 85.08 | 86.67 | 2,057,024 | -0.06(-0.07%) |
May 08, 2023 | 86.48 | 87.29 | 86.00 | 86.73 | 3,202,253 | +1.03(+1.20%) |
May 05, 2023 | 85.15 | 87.04 | 84.76 | 85.70 | 2,765,036 | +2.32(+2.78%) |
May 04, 2023 | 84.43 | 84.91 | 81.72 | 83.38 | 5,413,501 | -2.34(-2.73%) |
May 03, 2023 | 87.53 | 88.12 | 85.27 | 85.72 | 4,950,308 | -1.48(-1.70%) |
May 02, 2023 | 89.29 | 90.25 | 85.97 | 87.20 | 6,557,389 | -3.52(-3.89%) |
May 01, 2023 | 94.73 | 94.92 | 90.41 | 90.72 | 3,129,574 | -4.02(-4.24%) |
Apr 28, 2023 | 90.56 | 95.62 | 89.58 | 94.74 | 5,546,290 | +1.28(+1.36%) |
Apr 27, 2023 | 92.55 | 94.45 | 91.59 | 93.47 | 5,178,179 | +1.53(+1.66%) |
Apr 26, 2023 | 92.70 | 93.46 | 91.09 | 91.94 | 2,362,091 | -0.52(-0.56%) |
Apr 25, 2023 | 92.39 | 93.30 | 92.08 | 92.45 | 2,706,091 | -1.35(-1.44%) |
Apr 24, 2023 | 93.95 | 94.18 | 93.30 | 93.81 | 1,442,248 | -0.24(-0.26%) |
Apr 21, 2023 | 94.32 | 94.62 | 92.69 | 94.05 | 2,609,372 | -0.66(-0.70%) |
Apr 20, 2023 | 95.13 | 95.13 | 93.72 | 94.71 | 2,307,819 | -1.98(-2.04%) |
Apr 19, 2023 | 95.52 | 97.06 | 94.40 | 96.69 | 2,250,374 | +1.70(+1.79%) |
Apr 18, 2023 | 95.42 | 95.46 | 93.67 | 94.99 | 2,618,233 | -0.27(-0.29%) |
Apr 17, 2023 | 93.00 | 95.29 | 91.53 | 95.26 | 2,573,077 | +1.22(+1.29%) |
Apr 14, 2023 | 95.21 | 95.91 | 93.40 | 94.04 | 2,827,239 | +0.68(+0.73%) |
Apr 13, 2023 | 93.05 | 93.99 | 92.05 | 93.36 | 2,504,773 | +0.19(+0.20%) |
Apr 12, 2023 | 96.68 | 96.88 | 92.80 | 93.17 | 3,511,514 | -2.67(-2.78%) |
Apr 11, 2023 | 93.60 | 96.54 | 93.05 | 95.84 | 2,978,114 | +3.13(+3.37%) |
Apr 10, 2023 | 90.95 | 92.93 | 90.02 | 92.72 | 2,487,276 | +0.28(+0.31%) |
Apr 06, 2023 | 92.41 | 93.17 | 91.89 | 92.43 | 2,101,117 | +0.09(+0.09%) |
Apr 05, 2023 | 93.09 | 93.09 | 90.50 | 92.35 | 2,930,842 | -1.74(-1.85%) |
Apr 04, 2023 | 94.89 | 95.37 | 92.55 | 94.09 | 3,005,899 | +0.30(+0.32%) |
Apr 03, 2023 | 93.53 | 94.82 | 92.75 | 93.79 | 2,115,875 | +0.16(+0.17%) |
Mar 31, 2023 | 92.44 | 93.83 | 91.55 | 93.63 | 2,602,445 | +1.93(+2.10%) |
Mar 30, 2023 | 93.01 | 93.79 | 91.51 | 91.70 | 3,502,977 | +0.06(+0.06%) |
Mar 29, 2023 | 90.52 | 91.76 | 89.84 | 91.65 | 2,700,806 | +2.92(+3.29%) |
Mar 28, 2023 | 88.33 | 89.96 | 88.31 | 88.73 | 1,994,211 | -0.61(-0.69%) |
Mar 27, 2023 | 90.83 | 91.32 | 88.25 | 89.34 | 2,533,500 | +1.27(+1.44%) |
Mar 24, 2023 | 85.78 | 88.27 | 84.56 | 88.07 | 3,152,077 | +0.53(+0.60%) |
Mar 23, 2023 | 88.94 | 90.39 | 85.97 | 87.55 | 4,707,965 | -1.07(-1.21%) |
Mar 22, 2023 | 92.31 | 92.89 | 88.57 | 88.62 | 2,762,427 | -3.46(-3.75%) |
Mar 21, 2023 | 91.43 | 93.32 | 90.90 | 92.07 | 4,478,213 | +4.21(+4.79%) |
Mar 20, 2023 | 88.57 | 91.14 | 87.29 | 87.87 | 5,086,323 | +0.52(+0.59%) |
Mar 17, 2023 | 90.18 | 90.21 | 87.08 | 87.35 | 6,897,812 | -3.75(-4.11%) |
Mar 16, 2023 | 88.50 | 92.12 | 87.09 | 91.10 | 4,090,974 | +0.61(+0.68%) |
Mar 15, 2023 | 89.13 | 90.59 | 87.21 | 90.49 | 7,133,598 | -3.06(-3.27%) |
Mar 14, 2023 | 94.37 | 96.59 | 91.65 | 93.55 | 5,541,810 | +2.68(+2.95%) |
Mar 13, 2023 | 92.19 | 93.55 | 88.24 | 90.87 | 7,534,417 | -4.74(-4.96%) |
Mar 10, 2023 | 97.00 | 98.76 | 93.92 | 95.61 | 5,822,112 | -2.68(-2.72%) |
Mar 09, 2023 | 101.93 | 102.32 | 97.97 | 98.29 | 2,865,887 | -3.90(-3.81%) |
Mar 08, 2023 | 103.26 | 103.97 | 101.48 | 102.18 | 2,401,610 | -0.55(-0.54%) |
Mar 07, 2023 | 105.05 | 105.59 | 102.40 | 102.74 | 2,899,262 | -2.91(-2.76%) |
Mar 06, 2023 | 106.75 | 107.36 | 105.25 | 105.65 | 1,806,122 | -1.25(-1.17%) |
Mar 03, 2023 | 106.28 | 107.47 | 105.38 | 106.89 | 1,772,059 | +1.55(+1.47%) |
Mar 02, 2023 | 103.88 | 105.68 | 103.06 | 105.35 | 2,237,524 | -0.38(-0.36%) |