Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 95.80 | 96.16 | 95.80 | 96.11 | 1,755 | -0.79(-0.81%) |
May 30, 2023 | 97.28 | 97.28 | 96.90 | 96.90 | 1,901 | -0.25(-0.26%) |
May 26, 2023 | 97.21 | 97.21 | 97.05 | 97.15 | 2,000 | +0.98(+1.01%) |
May 25, 2023 | 95.93 | 96.50 | 95.77 | 96.17 | 3,094 | +0.38(+0.40%) |
May 24, 2023 | 95.60 | 95.97 | 95.56 | 95.79 | 2,165 | -0.87(-0.90%) |
May 23, 2023 | 97.46 | 97.52 | 96.66 | 96.66 | 941 | -1.37(-1.40%) |
May 22, 2023 | 98.28 | 98.53 | 97.96 | 98.03 | 16,783 | +0.44(+0.45%) |
May 19, 2023 | 98.05 | 98.33 | 97.28 | 97.58 | 3,562 | -0.46(-0.47%) |
May 18, 2023 | 96.67 | 98.04 | 96.67 | 98.04 | 3,608 | +1.10(+1.13%) |
May 17, 2023 | 96.36 | 97.21 | 96.36 | 96.95 | 2,370 | +1.23(+1.29%) |
May 16, 2023 | 95.94 | 95.98 | 95.58 | 95.71 | 5,759 | -1.13(-1.17%) |
May 15, 2023 | 96.13 | 97.17 | 96.10 | 96.85 | 2,051 | +0.71(+0.74%) |
May 12, 2023 | 96.15 | 96.15 | 95.64 | 96.14 | 1,173 | +0.07(+0.07%) |
May 11, 2023 | 96.05 | 96.07 | 95.72 | 96.07 | 2,386 | -0.59(-0.61%) |
May 10, 2023 | 96.80 | 96.80 | 96.10 | 96.66 | 4,668 | +0.20(+0.21%) |
May 09, 2023 | 96.29 | 96.46 | 96.29 | 96.46 | 1,337 | -0.11(-0.12%) |
May 08, 2023 | 96.45 | 96.58 | 96.33 | 96.57 | 1,740 | +0.21(+0.22%) |
May 05, 2023 | 96.18 | 96.64 | 96.13 | 96.36 | 2,521 | +1.59(+1.68%) |
May 04, 2023 | 94.62 | 95.17 | 94.62 | 94.77 | 1,903 | -0.91(-0.95%) |
May 03, 2023 | 96.57 | 96.99 | 95.65 | 95.67 | 5,868 | -0.39(-0.40%) |
May 02, 2023 | 96.73 | 96.73 | 95.18 | 96.06 | 1,920 | -1.28(-1.32%) |
May 01, 2023 | 97.86 | 97.86 | 97.35 | 97.35 | 3,233 | +0.41(+0.42%) |
Apr 28, 2023 | 96.37 | 96.97 | 96.37 | 96.94 | 1,881 | +0.85(+0.88%) |
Apr 27, 2023 | 94.86 | 96.16 | 94.86 | 96.09 | 3,142 | +1.07(+1.12%) |
Apr 26, 2023 | 95.67 | 95.67 | 95.03 | 95.03 | 1,475 | -0.90(-0.93%) |
Apr 25, 2023 | 96.44 | 96.44 | 95.92 | 95.92 | 1,167 | -2.10(-2.15%) |
Apr 24, 2023 | 98.18 | 98.18 | 97.73 | 98.03 | 3,051 | +0.04(+0.05%) |
Apr 21, 2023 | 97.36 | 97.98 | 97.36 | 97.98 | 1,159 | +0.15(+0.15%) |
Apr 20, 2023 | 97.78 | 98.20 | 97.75 | 97.83 | 1,869 | -0.31(-0.31%) |
Apr 19, 2023 | 97.60 | 98.32 | 97.60 | 98.14 | 7,094 | -0.19(-0.19%) |
Apr 18, 2023 | 98.21 | 98.33 | 98.21 | 98.33 | 775 | +0.35(+0.36%) |
Apr 17, 2023 | 97.37 | 97.98 | 97.37 | 97.98 | 1,670 | +0.59(+0.60%) |
Apr 14, 2023 | 97.11 | 97.40 | 97.11 | 97.40 | 1,837 | -0.52(-0.53%) |
Apr 13, 2023 | 97.85 | 97.92 | 97.85 | 97.91 | 1,421 | +1.07(+1.10%) |
Apr 12, 2023 | 97.35 | 97.69 | 96.71 | 96.85 | 2,356 | -0.34(-0.35%) |
Apr 11, 2023 | 97.18 | 97.65 | 97.14 | 97.19 | 2,017 | +0.53(+0.55%) |
Apr 10, 2023 | 95.28 | 96.66 | 95.28 | 96.66 | 1,684 | +0.94(+0.98%) |
Apr 06, 2023 | 95.51 | 95.92 | 95.46 | 95.72 | 1,696 | -0.22(-0.23%) |
Apr 05, 2023 | 96.14 | 96.21 | 95.75 | 95.94 | 3,192 | -0.63(-0.65%) |
Apr 04, 2023 | 97.94 | 97.94 | 96.29 | 96.57 | 2,288 | -1.61(-1.64%) |
Apr 03, 2023 | 98.01 | 98.18 | 97.64 | 98.18 | 1,890 | +0.65(+0.66%) |
Mar 31, 2023 | 96.56 | 97.54 | 96.56 | 97.54 | 2,021 | +1.74(+1.82%) |
Mar 30, 2023 | 94.63 | 96.14 | 94.63 | 95.79 | 1,376 | +0.21(+0.22%) |
Mar 29, 2023 | 95.25 | 95.58 | 95.09 | 95.58 | 762 | +1.19(+1.26%) |
Mar 28, 2023 | 94.40 | 94.40 | 93.94 | 94.40 | 1,028 | +0.40(+0.42%) |
Mar 27, 2023 | 93.45 | 94.30 | 93.45 | 94.00 | 1,103 | +0.93(+1.00%) |
Mar 24, 2023 | 91.91 | 93.07 | 91.91 | 93.07 | 2,638 | +0.43(+0.47%) |
Mar 23, 2023 | 93.23 | 94.70 | 92.12 | 92.64 | 2,633 | -0.42(-0.45%) |
Mar 22, 2023 | 94.98 | 95.12 | 93.06 | 93.06 | 1,972 | -2.13(-2.23%) |
Mar 21, 2023 | 94.55 | 95.32 | 94.55 | 95.19 | 2,579 | +1.63(+1.74%) |
Mar 20, 2023 | 92.81 | 93.93 | 92.81 | 93.56 | 2,414 | +1.17(+1.27%) |
Mar 17, 2023 | 92.84 | 92.84 | 92.09 | 92.38 | 1,574 | -1.73(-1.84%) |
Mar 16, 2023 | 92.34 | 94.11 | 92.34 | 94.11 | 1,246 | +1.26(+1.36%) |
Mar 15, 2023 | 93.67 | 93.67 | 91.46 | 92.85 | 2,215 | -1.76(-1.86%) |
Mar 14, 2023 | 95.19 | 95.54 | 94.03 | 94.61 | 3,357 | +1.25(+1.34%) |
Mar 13, 2023 | 93.16 | 94.16 | 92.75 | 93.36 | 1,971 | -0.82(-0.88%) |
Mar 10, 2023 | 95.40 | 95.76 | 94.14 | 94.18 | 1,898 | -2.24(-2.32%) |
Mar 09, 2023 | 98.96 | 99.10 | 96.33 | 96.42 | 7,797 | -2.34(-2.36%) |
Mar 08, 2023 | 98.59 | 98.76 | 98.04 | 98.75 | 7,494 | +0.18(+0.18%) |
Mar 07, 2023 | 99.28 | 99.29 | 98.57 | 98.57 | 18,216 | -1.40(-1.40%) |
Mar 06, 2023 | 100.86 | 100.86 | 99.86 | 99.98 | 2,520 | -0.52(-0.51%) |
Mar 03, 2023 | 99.61 | 100.69 | 99.52 | 100.49 | 31,093 | +1.34(+1.35%) |
Mar 02, 2023 | 97.59 | 99.30 | 97.59 | 99.15 | 1,720 | +0.77(+0.78%) |