Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 99.37 | 101.10 | 99.24 | 100.58 | 197,025 | +1.42(+1.43%) |
May 30, 2023 | 100.05 | 100.34 | 99.07 | 99.16 | 154,298 | -0.73(-0.74%) |
May 26, 2023 | 99.85 | 100.02 | 98.86 | 99.89 | 121,173 | -0.21(-0.21%) |
May 25, 2023 | 100.82 | 101.48 | 99.40 | 100.11 | 105,092 | -1.30(-1.28%) |
May 24, 2023 | 102.39 | 102.50 | 101.03 | 101.40 | 171,306 | -1.12(-1.09%) |
May 23, 2023 | 102.83 | 103.75 | 102.47 | 102.52 | 148,184 | -0.26(-0.25%) |
May 22, 2023 | 102.87 | 103.10 | 101.86 | 102.78 | 125,978 | +0.18(+0.18%) |
May 19, 2023 | 103.22 | 103.86 | 102.46 | 102.60 | 198,262 | +0.17(+0.16%) |
May 18, 2023 | 103.08 | 103.11 | 101.96 | 102.43 | 292,832 | -1.29(-1.24%) |
May 17, 2023 | 104.19 | 104.44 | 103.20 | 103.72 | 175,911 | -0.41(-0.39%) |
May 16, 2023 | 104.56 | 104.56 | 103.52 | 104.13 | 223,256 | -0.26(-0.25%) |
May 15, 2023 | 106.08 | 106.08 | 103.79 | 104.39 | 129,765 | -1.14(-1.08%) |
May 12, 2023 | 106.02 | 106.71 | 105.20 | 105.53 | 116,122 | +0.12(+0.11%) |
May 11, 2023 | 106.53 | 106.53 | 105.03 | 105.41 | 101,374 | -1.24(-1.16%) |
May 10, 2023 | 106.20 | 106.81 | 105.33 | 106.65 | 148,735 | +1.17(+1.11%) |
May 09, 2023 | 106.07 | 106.07 | 105.28 | 105.48 | 213,003 | -0.59(-0.56%) |
May 08, 2023 | 106.66 | 107.53 | 105.55 | 106.07 | 129,037 | -1.18(-1.10%) |
May 05, 2023 | 107.07 | 108.47 | 106.72 | 107.25 | 265,815 | -0.54(-0.50%) |
May 04, 2023 | 108.86 | 108.86 | 105.55 | 107.79 | 277,990 | +0.69(+0.64%) |
May 03, 2023 | 107.17 | 108.72 | 106.41 | 107.10 | 226,971 | +0.56(+0.53%) |
May 02, 2023 | 107.00 | 107.44 | 105.40 | 106.54 | 172,896 | -0.62(-0.58%) |
May 01, 2023 | 106.76 | 108.35 | 106.67 | 107.16 | 167,109 | +0.53(+0.50%) |
Apr 28, 2023 | 107.32 | 108.05 | 106.37 | 106.63 | 150,467 | -0.58(-0.54%) |
Apr 27, 2023 | 106.45 | 107.26 | 106.11 | 107.21 | 130,122 | +0.74(+0.69%) |
Apr 26, 2023 | 107.55 | 107.99 | 105.86 | 106.47 | 167,930 | -1.85(-1.71%) |
Apr 25, 2023 | 107.79 | 108.40 | 106.94 | 108.32 | 130,576 | +0.48(+0.44%) |
Apr 24, 2023 | 106.70 | 108.05 | 106.43 | 107.84 | 117,459 | +1.02(+0.95%) |
Apr 21, 2023 | 107.66 | 108.03 | 106.30 | 106.82 | 163,431 | -0.07(-0.06%) |
Apr 20, 2023 | 106.67 | 107.00 | 106.17 | 106.89 | 97,728 | +0.22(+0.21%) |
Apr 19, 2023 | 107.20 | 107.21 | 106.15 | 106.67 | 238,124 | -0.10(-0.09%) |
Apr 18, 2023 | 106.42 | 107.11 | 106.02 | 106.77 | 255,311 | +0.11(+0.11%) |
Apr 17, 2023 | 106.21 | 107.08 | 105.72 | 106.65 | 114,929 | +0.77(+0.73%) |
Apr 14, 2023 | 106.45 | 106.90 | 105.45 | 105.88 | 171,933 | -1.20(-1.12%) |
Apr 13, 2023 | 106.76 | 107.37 | 105.04 | 107.08 | 165,986 | -0.11(-0.10%) |
Apr 12, 2023 | 107.34 | 107.96 | 106.81 | 107.19 | 150,914 | +0.30(+0.28%) |
Apr 11, 2023 | 107.20 | 107.33 | 106.41 | 106.89 | 161,201 | -0.03(-0.03%) |
Apr 10, 2023 | 106.26 | 106.97 | 105.38 | 106.92 | 144,882 | +0.44(+0.41%) |
Apr 06, 2023 | 105.98 | 106.86 | 105.55 | 106.48 | 137,582 | +0.74(+0.70%) |
Apr 05, 2023 | 103.25 | 105.81 | 103.25 | 105.74 | 218,962 | +3.17(+3.09%) |
Apr 04, 2023 | 101.66 | 103.15 | 101.66 | 102.57 | 275,532 | -1.09(-1.06%) |
Apr 03, 2023 | 103.36 | 104.14 | 102.73 | 103.67 | 174,179 | -0.29(-0.28%) |
Mar 31, 2023 | 103.68 | 104.08 | 103.06 | 103.95 | 152,305 | +0.62(+0.60%) |
Mar 30, 2023 | 103.38 | 103.77 | 102.70 | 103.33 | 114,393 | +0.25(+0.24%) |
Mar 29, 2023 | 102.16 | 103.44 | 102.16 | 103.08 | 175,948 | +1.21(+1.19%) |
Mar 28, 2023 | 101.17 | 102.82 | 101.17 | 101.87 | 117,285 | +0.55(+0.54%) |
Mar 27, 2023 | 101.89 | 102.31 | 101.04 | 101.33 | 179,540 | -0.07(-0.07%) |
Mar 24, 2023 | 97.63 | 101.40 | 97.63 | 101.39 | 156,014 | +3.69(+3.78%) |
Mar 23, 2023 | 98.49 | 99.52 | 97.41 | 97.70 | 244,561 | -0.77(-0.78%) |
Mar 22, 2023 | 100.57 | 100.76 | 98.46 | 98.47 | 339,165 | -2.30(-2.29%) |
Mar 21, 2023 | 103.94 | 104.31 | 99.53 | 100.77 | 258,595 | -3.05(-2.94%) |
Mar 20, 2023 | 103.03 | 104.41 | 103.03 | 103.82 | 236,819 | +1.31(+1.28%) |
Mar 17, 2023 | 102.59 | 102.99 | 101.66 | 102.51 | 572,999 | -0.70(-0.68%) |
Mar 16, 2023 | 101.39 | 103.75 | 101.39 | 103.21 | 211,480 | +1.26(+1.23%) |
Mar 15, 2023 | 100.71 | 102.81 | 100.29 | 101.95 | 233,748 | +0.86(+0.85%) |
Mar 14, 2023 | 100.16 | 102.32 | 100.04 | 101.09 | 248,017 | +1.87(+1.89%) |
Mar 13, 2023 | 97.48 | 101.83 | 97.48 | 99.21 | 286,341 | +1.64(+1.68%) |
Mar 10, 2023 | 97.78 | 98.42 | 96.86 | 97.57 | 330,756 | -0.19(-0.20%) |
Mar 09, 2023 | 98.47 | 99.34 | 97.69 | 97.77 | 157,886 | -0.32(-0.32%) |
Mar 08, 2023 | 97.66 | 98.13 | 96.71 | 98.08 | 118,193 | +0.77(+0.79%) |
Mar 07, 2023 | 99.00 | 99.49 | 96.93 | 97.31 | 156,498 | -1.62(-1.64%) |
Mar 06, 2023 | 99.01 | 99.39 | 97.99 | 98.94 | 238,075 | -0.08(-0.08%) |
Mar 03, 2023 | 98.89 | 99.38 | 97.41 | 99.01 | 157,515 | +0.59(+0.59%) |
Mar 02, 2023 | 97.03 | 98.46 | 96.47 | 98.43 | 170,804 | +1.16(+1.19%) |