Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 90.02 | 90.13 | 86.67 | 88.08 | 4,347,922 | -3.15(-3.45%) |
May 30, 2023 | 93.29 | 93.50 | 90.67 | 91.23 | 1,677,854 | -0.90(-0.98%) |
May 26, 2023 | 90.49 | 92.62 | 90.42 | 92.13 | 2,141,847 | +2.42(+2.70%) |
May 25, 2023 | 90.00 | 91.09 | 88.66 | 89.71 | 2,649,879 | -0.79(-0.87%) |
May 24, 2023 | 91.61 | 91.90 | 89.56 | 90.50 | 3,896,746 | -1.98(-2.14%) |
May 23, 2023 | 93.74 | 94.79 | 92.37 | 92.48 | 1,654,008 | -1.95(-2.07%) |
May 22, 2023 | 94.54 | 94.98 | 93.80 | 94.43 | 1,327,545 | +0.06(+0.06%) |
May 19, 2023 | 95.50 | 95.88 | 94.36 | 94.37 | 1,714,024 | -0.46(-0.49%) |
May 18, 2023 | 93.55 | 95.21 | 93.31 | 94.83 | 2,278,501 | +0.97(+1.03%) |
May 17, 2023 | 91.72 | 93.91 | 90.85 | 93.86 | 2,392,932 | +2.96(+3.26%) |
May 16, 2023 | 91.65 | 92.38 | 90.82 | 90.90 | 1,556,176 | -2.03(-2.18%) |
May 15, 2023 | 93.34 | 93.75 | 92.44 | 92.93 | 1,902,632 | +0.24(+0.26%) |
May 12, 2023 | 94.61 | 95.12 | 91.86 | 92.69 | 2,272,138 | -1.60(-1.70%) |
May 11, 2023 | 94.19 | 94.61 | 93.31 | 94.29 | 1,727,143 | -0.62(-0.65%) |
May 10, 2023 | 95.58 | 95.86 | 93.90 | 94.91 | 2,681,123 | +1.54(+1.65%) |
May 09, 2023 | 92.92 | 94.02 | 92.27 | 93.37 | 2,548,200 | -0.60(-0.64%) |
May 08, 2023 | 93.67 | 94.30 | 92.50 | 93.97 | 1,882,857 | +0.55(+0.59%) |
May 05, 2023 | 94.57 | 95.34 | 92.69 | 93.42 | 2,561,687 | +1.37(+1.49%) |
May 04, 2023 | 97.41 | 97.97 | 91.47 | 92.05 | 4,503,051 | -7.79(-7.80%) |
May 03, 2023 | 100.71 | 102.08 | 99.75 | 99.84 | 1,747,362 | -1.39(-1.37%) |
May 02, 2023 | 101.59 | 101.83 | 100.04 | 101.23 | 1,596,557 | -0.96(-0.94%) |
May 01, 2023 | 103.02 | 103.87 | 102.01 | 102.19 | 1,472,725 | -0.67(-0.65%) |
Apr 28, 2023 | 101.44 | 103.06 | 100.79 | 102.86 | 1,402,763 | +1.21(+1.19%) |
Apr 27, 2023 | 102.95 | 103.40 | 98.23 | 101.65 | 3,305,243 | -1.21(-1.18%) |
Apr 26, 2023 | 102.25 | 103.66 | 102.25 | 102.86 | 1,693,827 | +0.54(+0.53%) |
Apr 25, 2023 | 104.58 | 104.78 | 101.92 | 102.32 | 2,167,282 | -3.29(-3.12%) |
Apr 24, 2023 | 105.86 | 106.25 | 105.12 | 105.61 | 2,198,425 | +0.32(+0.30%) |
Apr 21, 2023 | 105.88 | 105.88 | 104.19 | 105.29 | 2,066,602 | -0.79(-0.74%) |
Apr 20, 2023 | 104.01 | 106.90 | 103.98 | 106.08 | 2,419,457 | -1.33(-1.24%) |
Apr 19, 2023 | 106.04 | 107.44 | 105.42 | 107.41 | 1,608,059 | -0.10(-0.09%) |
Apr 18, 2023 | 108.17 | 109.06 | 107.03 | 107.51 | 1,584,780 | -0.09(-0.08%) |
Apr 17, 2023 | 107.07 | 108.55 | 106.27 | 107.60 | 1,118,191 | +0.53(+0.50%) |
Apr 14, 2023 | 106.28 | 109.09 | 105.71 | 107.07 | 1,679,374 | +1.03(+0.97%) |
Apr 13, 2023 | 105.16 | 106.39 | 104.00 | 106.04 | 2,168,031 | +1.85(+1.78%) |
Apr 12, 2023 | 106.44 | 106.88 | 103.73 | 104.19 | 958,438 | -0.78(-0.74%) |
Apr 11, 2023 | 104.56 | 105.95 | 104.22 | 104.97 | 1,488,694 | +0.63(+0.60%) |
Apr 10, 2023 | 102.57 | 104.36 | 102.29 | 104.34 | 1,107,781 | +1.32(+1.28%) |
Apr 06, 2023 | 103.67 | 103.93 | 101.89 | 103.02 | 1,648,428 | -1.48(-1.42%) |
Apr 05, 2023 | 106.20 | 107.32 | 104.04 | 104.50 | 1,287,451 | -2.72(-2.54%) |
Apr 04, 2023 | 110.36 | 110.36 | 106.80 | 107.22 | 1,696,782 | -3.27(-2.96%) |
Apr 03, 2023 | 111.12 | 112.58 | 109.78 | 110.49 | 1,927,033 | -1.70(-1.52%) |
Mar 31, 2023 | 110.75 | 112.31 | 110.28 | 112.19 | 2,585,027 | +2.29(+2.08%) |
Mar 30, 2023 | 111.35 | 111.87 | 109.43 | 109.90 | 1,379,077 | +0.34(+0.31%) |
Mar 29, 2023 | 109.68 | 109.90 | 108.12 | 109.56 | 1,934,092 | +1.58(+1.46%) |
Mar 28, 2023 | 108.57 | 109.17 | 107.50 | 107.98 | 1,292,554 | -0.12(-0.11%) |
Mar 27, 2023 | 108.23 | 109.83 | 107.22 | 108.10 | 2,193,364 | +0.92(+0.86%) |
Mar 24, 2023 | 106.96 | 107.70 | 105.93 | 107.18 | 2,772,162 | -0.52(-0.48%) |
Mar 23, 2023 | 108.38 | 110.55 | 106.46 | 107.70 | 1,781,846 | -0.06(-0.06%) |
Mar 22, 2023 | 111.00 | 111.14 | 107.71 | 107.76 | 1,495,144 | -3.22(-2.90%) |
Mar 21, 2023 | 111.53 | 112.25 | 110.44 | 110.98 | 1,925,832 | +2.17(+1.99%) |
Mar 20, 2023 | 107.21 | 110.12 | 107.16 | 108.81 | 1,652,229 | +1.61(+1.50%) |
Mar 17, 2023 | 110.67 | 111.15 | 106.55 | 107.20 | 2,985,608 | -4.97(-4.43%) |
Mar 16, 2023 | 107.78 | 112.50 | 107.75 | 112.17 | 1,942,163 | +3.41(+3.14%) |
Mar 15, 2023 | 108.95 | 110.02 | 106.74 | 108.76 | 2,532,772 | -4.24(-3.75%) |
Mar 14, 2023 | 112.26 | 115.11 | 111.38 | 113.00 | 2,652,294 | +2.75(+2.49%) |
Mar 13, 2023 | 108.10 | 110.65 | 105.95 | 110.25 | 2,421,643 | -0.83(-0.75%) |
Mar 10, 2023 | 113.70 | 113.76 | 109.64 | 111.08 | 1,502,425 | -2.35(-2.07%) |
Mar 09, 2023 | 116.84 | 117.61 | 113.20 | 113.43 | 1,265,706 | -3.47(-2.97%) |
Mar 08, 2023 | 116.68 | 117.26 | 115.59 | 116.90 | 1,356,406 | +0.32(+0.27%) |
Mar 07, 2023 | 118.60 | 119.62 | 116.40 | 116.58 | 1,180,798 | -1.87(-1.58%) |
Mar 06, 2023 | 120.00 | 120.32 | 117.95 | 118.45 | 1,034,037 | -0.85(-0.71%) |
Mar 03, 2023 | 117.80 | 119.69 | 117.24 | 119.30 | 1,041,622 | +2.37(+2.03%) |
Mar 02, 2023 | 116.30 | 117.17 | 114.65 | 116.93 | 1,622,891 | -1.17(-0.99%) |