Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 96.43 | 96.58 | 95.98 | 96.43 | 203,958 | -0.39(-0.40%) |
May 30, 2023 | 96.87 | 96.90 | 96.67 | 96.82 | 68,362 | +0.01(+0.01%) |
May 26, 2023 | 96.82 | 96.87 | 96.57 | 96.81 | 24,403 | +0.11(+0.11%) |
May 25, 2023 | 96.72 | 96.80 | 96.61 | 96.70 | 48,390 | -0.28(-0.29%) |
May 24, 2023 | 97.29 | 97.29 | 96.98 | 96.98 | 40,589 | -0.17(-0.18%) |
May 23, 2023 | 97.23 | 97.34 | 97.07 | 97.15 | 29,210 | -0.40(-0.41%) |
May 22, 2023 | 97.53 | 97.61 | 97.41 | 97.55 | 40,613 | +0.05(+0.05%) |
May 19, 2023 | 97.35 | 97.63 | 97.29 | 97.50 | 47,632 | +0.33(+0.34%) |
May 18, 2023 | 97.30 | 97.30 | 97.07 | 97.17 | 52,220 | -0.59(-0.60%) |
May 17, 2023 | 97.76 | 97.84 | 97.50 | 97.75 | 60,695 | -0.20(-0.20%) |
May 16, 2023 | 98.09 | 98.15 | 97.92 | 97.95 | 27,690 | -0.08(-0.08%) |
May 15, 2023 | 98.09 | 98.12 | 97.99 | 98.03 | 23,955 | +0.18(+0.18%) |
May 12, 2023 | 98.21 | 98.26 | 97.83 | 97.85 | 44,746 | -0.60(-0.61%) |
May 11, 2023 | 98.43 | 98.55 | 98.29 | 98.45 | 70,589 | -0.59(-0.59%) |
May 10, 2023 | 99.05 | 99.23 | 98.89 | 99.03 | 160,518 | +0.19(+0.19%) |
May 09, 2023 | 98.69 | 98.94 | 98.69 | 98.85 | 81,251 | -0.37(-0.37%) |
May 08, 2023 | 99.51 | 99.58 | 99.19 | 99.22 | 42,666 | -0.14(-0.14%) |
May 05, 2023 | 99.02 | 99.49 | 99.01 | 99.36 | 42,638 | +0.01(+0.01%) |
May 04, 2023 | 99.48 | 99.55 | 99.05 | 99.35 | 117,758 | -0.30(-0.30%) |
May 03, 2023 | 99.48 | 99.98 | 99.45 | 99.65 | 160,380 | +0.45(+0.45%) |
May 02, 2023 | 98.72 | 99.24 | 98.69 | 99.20 | 135,561 | +0.30(+0.31%) |
May 01, 2023 | 99.43 | 99.43 | 98.85 | 98.90 | 40,527 | -0.44(-0.44%) |
Apr 28, 2023 | 99.16 | 99.53 | 99.11 | 99.34 | 103,399 | -0.03(-0.03%) |
Apr 27, 2023 | 99.13 | 99.38 | 99.06 | 99.37 | 34,393 | -0.06(-0.06%) |
Apr 26, 2023 | 99.90 | 99.95 | 99.41 | 99.43 | 134,955 | +0.58(+0.58%) |
Apr 25, 2023 | 99.24 | 99.24 | 98.81 | 98.85 | 46,186 | -0.68(-0.68%) |
Apr 24, 2023 | 99.26 | 99.57 | 99.25 | 99.53 | 50,869 | +0.52(+0.53%) |
Apr 21, 2023 | 98.99 | 99.04 | 98.71 | 99.01 | 27,798 | +0.22(+0.23%) |
Apr 20, 2023 | 98.81 | 98.99 | 98.72 | 98.78 | 25,222 | +0.03(+0.03%) |
Apr 19, 2023 | 98.72 | 98.88 | 98.65 | 98.75 | 50,389 | -0.10(-0.10%) |
Apr 18, 2023 | 98.66 | 98.87 | 98.65 | 98.85 | 29,371 | +0.38(+0.39%) |
Apr 17, 2023 | 98.59 | 98.65 | 98.29 | 98.47 | 75,194 | -0.61(-0.62%) |
Apr 14, 2023 | 99.33 | 99.36 | 98.89 | 99.08 | 122,596 | -0.42(-0.42%) |
Apr 13, 2023 | 99.54 | 99.68 | 99.48 | 99.50 | 85,475 | +0.56(+0.56%) |
Apr 12, 2023 | 98.86 | 99.06 | 98.76 | 98.95 | 86,538 | +0.66(+0.68%) |
Apr 11, 2023 | 98.36 | 98.41 | 98.13 | 98.28 | 92,494 | +0.44(+0.45%) |
Apr 10, 2023 | 97.72 | 97.84 | 97.56 | 97.84 | 31,676 | -0.54(-0.55%) |
Apr 06, 2023 | 98.08 | 98.49 | 98.06 | 98.38 | 79,273 | +0.20(+0.21%) |
Apr 05, 2023 | 98.53 | 98.73 | 98.08 | 98.18 | 38,997 | -0.49(-0.49%) |
Apr 04, 2023 | 98.14 | 98.77 | 98.12 | 98.66 | 104,812 | +0.47(+0.48%) |
Apr 03, 2023 | 97.91 | 98.28 | 97.88 | 98.20 | 169,275 | +0.53(+0.55%) |
Mar 31, 2023 | 97.98 | 98.14 | 97.61 | 97.66 | 47,928 | -0.55(-0.56%) |
Mar 30, 2023 | 98.31 | 98.31 | 98.09 | 98.21 | 53,008 | +0.62(+0.64%) |
Mar 29, 2023 | 97.57 | 97.70 | 97.45 | 97.58 | 21,578 | -0.08(-0.08%) |
Mar 28, 2023 | 97.48 | 97.66 | 97.43 | 97.66 | 56,673 | +0.47(+0.48%) |
Mar 27, 2023 | 97.15 | 97.20 | 97.01 | 97.19 | 27,772 | +0.35(+0.36%) |
Mar 24, 2023 | 96.85 | 96.90 | 96.69 | 96.84 | 104,317 | -0.71(-0.73%) |
Mar 23, 2023 | 97.97 | 98.15 | 97.43 | 97.55 | 82,965 | -0.22(-0.23%) |
Mar 22, 2023 | 97.04 | 98.18 | 96.99 | 97.78 | 118,318 | +0.87(+0.90%) |
Mar 21, 2023 | 97.01 | 97.05 | 96.83 | 96.91 | 58,992 | +0.42(+0.43%) |
Mar 20, 2023 | 96.49 | 96.53 | 96.36 | 96.49 | 58,589 | +0.57(+0.59%) |
Mar 17, 2023 | 95.62 | 96.13 | 95.55 | 95.93 | 115,777 | +0.42(+0.44%) |
Mar 16, 2023 | 95.14 | 95.58 | 95.09 | 95.51 | 111,913 | +0.32(+0.34%) |
Mar 15, 2023 | 94.70 | 95.31 | 94.64 | 95.19 | 239,090 | -1.44(-1.49%) |
Mar 14, 2023 | 96.55 | 96.67 | 96.30 | 96.63 | 35,750 | +0.09(+0.09%) |
Mar 13, 2023 | 96.31 | 96.69 | 96.24 | 96.54 | 151,833 | +0.86(+0.90%) |
Mar 10, 2023 | 95.80 | 96.23 | 95.67 | 95.68 | 110,536 | +0.53(+0.55%) |
Mar 09, 2023 | 95.06 | 95.26 | 95.04 | 95.16 | 24,979 | +0.29(+0.31%) |
Mar 08, 2023 | 94.87 | 95.05 | 94.72 | 94.86 | 85,684 | -0.05(-0.05%) |
Mar 07, 2023 | 95.77 | 95.80 | 94.86 | 94.91 | 109,121 | -1.10(-1.15%) |
Mar 06, 2023 | 95.89 | 96.19 | 95.86 | 96.01 | 79,297 | +0.39(+0.41%) |
Mar 03, 2023 | 95.45 | 95.67 | 95.24 | 95.62 | 59,951 | +0.30(+0.32%) |
Mar 02, 2023 | 95.32 | 95.44 | 95.11 | 95.32 | 71,097 | -0.58(-0.60%) |