Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.33 | 97.51 | 95.74 | 96.35 | 197,078 | -1.50(-1.54%) |
May 30, 2023 | 98.37 | 98.63 | 97.45 | 97.86 | 194,075 | -0.04(-0.04%) |
May 26, 2023 | 96.92 | 97.95 | 96.71 | 97.90 | 195,180 | +1.23(+1.27%) |
May 25, 2023 | 96.74 | 97.03 | 95.78 | 96.67 | 184,122 | -0.09(-0.09%) |
May 24, 2023 | 97.48 | 97.59 | 96.32 | 96.75 | 260,518 | -1.11(-1.14%) |
May 23, 2023 | 98.44 | 99.35 | 97.87 | 97.87 | 212,447 | -0.88(-0.89%) |
May 22, 2023 | 98.34 | 99.16 | 97.82 | 98.74 | 394,813 | +0.52(+0.53%) |
May 19, 2023 | 99.67 | 99.67 | 97.78 | 98.22 | 140,748 | -1.06(-1.07%) |
May 18, 2023 | 98.36 | 99.37 | 97.97 | 99.28 | 225,890 | +0.82(+0.83%) |
May 17, 2023 | 96.96 | 98.61 | 96.65 | 98.47 | 275,320 | +2.06(+2.14%) |
May 16, 2023 | 97.37 | 97.37 | 96.35 | 96.40 | 179,123 | -1.41(-1.44%) |
May 15, 2023 | 97.08 | 98.20 | 96.83 | 97.81 | 202,218 | +0.99(+1.03%) |
May 12, 2023 | 97.41 | 97.52 | 96.24 | 96.81 | 155,739 | -0.28(-0.28%) |
May 11, 2023 | 97.03 | 97.43 | 96.61 | 97.09 | 251,346 | -0.48(-0.49%) |
May 10, 2023 | 98.75 | 98.80 | 96.62 | 97.57 | 239,866 | -0.12(-0.12%) |
May 09, 2023 | 97.56 | 98.01 | 97.08 | 97.69 | 366,185 | -0.43(-0.44%) |
May 08, 2023 | 98.89 | 99.02 | 97.82 | 98.12 | 137,422 | -0.32(-0.33%) |
May 05, 2023 | 97.56 | 98.73 | 97.56 | 98.45 | 272,018 | +2.35(+2.45%) |
May 04, 2023 | 97.22 | 97.27 | 95.59 | 96.10 | 590,118 | -1.90(-1.94%) |
May 03, 2023 | 98.47 | 100.04 | 97.92 | 97.99 | 301,993 | -0.20(-0.20%) |
May 02, 2023 | 99.54 | 99.54 | 96.89 | 98.19 | 373,244 | -1.63(-1.64%) |
May 01, 2023 | 99.94 | 100.79 | 99.63 | 99.82 | 1,089,430 | -0.22(-0.22%) |
Apr 28, 2023 | 98.71 | 100.15 | 98.71 | 100.04 | 230,733 | +1.23(+1.24%) |
Apr 27, 2023 | 97.39 | 98.91 | 97.10 | 98.81 | 152,224 | +1.64(+1.69%) |
Apr 26, 2023 | 97.62 | 98.19 | 96.94 | 97.17 | 222,532 | -0.72(-0.73%) |
Apr 25, 2023 | 99.30 | 99.34 | 97.89 | 97.89 | 177,375 | -2.05(-2.05%) |
Apr 24, 2023 | 99.92 | 100.45 | 99.52 | 99.93 | 240,148 | -0.12(-0.12%) |
Apr 21, 2023 | 100.40 | 100.40 | 99.30 | 100.05 | 256,005 | -0.18(-0.18%) |
Apr 20, 2023 | 100.04 | 100.75 | 99.88 | 100.22 | 155,446 | -0.46(-0.46%) |
Apr 19, 2023 | 99.81 | 100.87 | 99.63 | 100.69 | 153,258 | +0.40(+0.40%) |
Apr 18, 2023 | 100.78 | 101.04 | 99.82 | 100.28 | 184,744 | -0.18(-0.18%) |
Apr 17, 2023 | 99.57 | 100.52 | 99.40 | 100.46 | 238,303 | +0.92(+0.93%) |
Apr 14, 2023 | 100.30 | 101.01 | 99.01 | 99.54 | 192,758 | -0.68(-0.68%) |
Apr 13, 2023 | 99.91 | 100.50 | 99.26 | 100.22 | 286,183 | +0.71(+0.71%) |
Apr 12, 2023 | 101.23 | 101.23 | 99.46 | 99.51 | 369,398 | -0.75(-0.75%) |
Apr 11, 2023 | 99.69 | 100.75 | 99.69 | 100.25 | 236,899 | +0.94(+0.95%) |
Apr 10, 2023 | 97.65 | 99.31 | 97.65 | 99.31 | 306,773 | +1.23(+1.25%) |
Apr 06, 2023 | 98.17 | 98.43 | 97.54 | 98.08 | 353,290 | -0.20(-0.20%) |
Apr 05, 2023 | 98.43 | 98.73 | 97.68 | 98.28 | 499,639 | -0.70(-0.71%) |
Apr 04, 2023 | 101.00 | 101.02 | 98.41 | 98.98 | 593,702 | -1.77(-1.76%) |
Apr 03, 2023 | 101.00 | 101.54 | 100.11 | 100.75 | 906,937 | -0.30(-0.29%) |
Mar 31, 2023 | 99.76 | 101.13 | 99.76 | 101.04 | 405,691 | +1.78(+1.79%) |
Mar 30, 2023 | 99.82 | 100.25 | 99.01 | 99.26 | 269,909 | +0.26(+0.26%) |
Mar 29, 2023 | 98.72 | 99.05 | 98.09 | 99.01 | 251,238 | +1.32(+1.35%) |
Mar 28, 2023 | 97.23 | 98.02 | 97.07 | 97.69 | 376,906 | +0.37(+0.38%) |
Mar 27, 2023 | 97.81 | 98.08 | 96.72 | 97.32 | 793,186 | +0.71(+0.73%) |
Mar 24, 2023 | 94.78 | 96.61 | 94.08 | 96.61 | 504,515 | +1.01(+1.06%) |
Mar 23, 2023 | 97.09 | 98.08 | 94.89 | 95.59 | 311,348 | -0.75(-0.78%) |
Mar 22, 2023 | 99.13 | 99.35 | 96.28 | 96.35 | 433,245 | -2.58(-2.61%) |
Mar 21, 2023 | 98.81 | 99.37 | 98.53 | 98.93 | 322,449 | +1.95(+2.01%) |
Mar 20, 2023 | 96.55 | 97.99 | 96.47 | 96.98 | 1,499,068 | +1.58(+1.65%) |
Mar 17, 2023 | 97.20 | 97.21 | 95.17 | 95.41 | 925,483 | -2.56(-2.62%) |
Mar 16, 2023 | 95.95 | 98.52 | 95.06 | 97.97 | 412,250 | +1.16(+1.20%) |
Mar 15, 2023 | 96.62 | 96.83 | 95.10 | 96.81 | 487,426 | -2.04(-2.06%) |
Mar 14, 2023 | 100.09 | 100.32 | 97.86 | 98.84 | 318,446 | +1.70(+1.75%) |
Mar 13, 2023 | 97.29 | 98.91 | 96.01 | 97.14 | 729,495 | -2.29(-2.30%) |
Mar 10, 2023 | 102.17 | 102.17 | 98.52 | 99.43 | 471,319 | -3.29(-3.20%) |
Mar 09, 2023 | 105.60 | 105.64 | 102.62 | 102.72 | 2,481,205 | -2.92(-2.76%) |
Mar 08, 2023 | 105.64 | 106.00 | 105.05 | 105.64 | 144,283 | +0.15(+0.14%) |
Mar 07, 2023 | 107.00 | 107.30 | 105.33 | 105.49 | 214,765 | -1.51(-1.41%) |
Mar 06, 2023 | 108.44 | 108.75 | 106.75 | 107.00 | 265,857 | -1.45(-1.34%) |
Mar 03, 2023 | 107.98 | 108.65 | 107.18 | 108.44 | 2,820,291 | +1.07(+0.99%) |
Mar 02, 2023 | 106.24 | 107.44 | 105.84 | 107.38 | 196,797 | +0.50(+0.47%) |