Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 100.76 | 101.01 | 99.21 | 99.86 | 339,231 | -1.11(-1.10%) |
May 30, 2023 | 102.92 | 103.72 | 100.53 | 100.98 | 307,096 | -0.89(-0.88%) |
May 26, 2023 | 100.94 | 102.54 | 100.30 | 101.87 | 372,144 | +1.02(+1.01%) |
May 25, 2023 | 97.44 | 101.61 | 97.44 | 100.85 | 406,609 | +3.71(+3.82%) |
May 24, 2023 | 98.04 | 98.57 | 96.47 | 97.14 | 453,294 | -1.10(-1.12%) |
May 23, 2023 | 97.61 | 99.93 | 97.50 | 98.25 | 805,188 | +0.42(+0.42%) |
May 22, 2023 | 100.07 | 100.33 | 97.71 | 97.83 | 323,820 | -1.57(-1.58%) |
May 19, 2023 | 100.79 | 100.83 | 98.70 | 99.40 | 346,268 | -1.02(-1.01%) |
May 18, 2023 | 99.26 | 101.40 | 99.26 | 100.42 | 577,428 | +1.28(+1.29%) |
May 17, 2023 | 100.59 | 100.59 | 99.09 | 99.13 | 613,051 | +0.75(+0.76%) |
May 16, 2023 | 99.59 | 100.17 | 98.28 | 98.39 | 401,382 | -1.20(-1.20%) |
May 15, 2023 | 99.75 | 99.75 | 97.90 | 99.59 | 419,218 | +0.81(+0.82%) |
May 12, 2023 | 101.84 | 101.84 | 97.08 | 98.78 | 616,261 | -0.97(-0.97%) |
May 11, 2023 | 94.57 | 101.11 | 93.58 | 99.75 | 1,610,930 | +9.53(+10.56%) |
May 10, 2023 | 89.90 | 90.80 | 88.64 | 90.22 | 433,403 | +0.78(+0.88%) |
May 09, 2023 | 88.44 | 90.79 | 88.43 | 89.44 | 470,872 | +0.87(+0.98%) |
May 08, 2023 | 87.66 | 89.01 | 87.60 | 88.57 | 449,625 | +1.24(+1.41%) |
May 05, 2023 | 85.56 | 87.48 | 85.40 | 87.33 | 424,187 | +2.88(+3.41%) |
May 04, 2023 | 87.54 | 87.60 | 84.05 | 84.46 | 523,239 | -3.43(-3.91%) |
May 03, 2023 | 85.60 | 89.08 | 85.13 | 87.89 | 530,497 | +3.17(+3.74%) |
May 02, 2023 | 85.60 | 85.97 | 83.80 | 84.72 | 346,872 | -1.65(-1.91%) |
May 01, 2023 | 84.82 | 86.75 | 84.26 | 86.37 | 282,797 | +1.17(+1.37%) |
Apr 28, 2023 | 82.53 | 85.40 | 82.37 | 85.20 | 335,252 | +2.15(+2.59%) |
Apr 27, 2023 | 81.34 | 83.07 | 81.22 | 83.05 | 239,823 | +1.91(+2.36%) |
Apr 26, 2023 | 82.97 | 82.97 | 81.08 | 81.14 | 234,790 | -1.76(-2.13%) |
Apr 25, 2023 | 82.96 | 83.46 | 82.18 | 82.90 | 234,720 | -0.72(-0.86%) |
Apr 24, 2023 | 83.75 | 84.09 | 83.04 | 83.62 | 225,528 | +0.17(+0.20%) |
Apr 21, 2023 | 84.63 | 84.98 | 83.18 | 83.45 | 187,204 | -1.16(-1.37%) |
Apr 20, 2023 | 85.84 | 85.91 | 84.12 | 84.61 | 279,865 | -1.74(-2.01%) |
Apr 19, 2023 | 86.13 | 86.81 | 85.12 | 86.34 | 291,936 | -0.23(-0.26%) |
Apr 18, 2023 | 86.95 | 87.77 | 86.12 | 86.57 | 293,264 | +0.10(+0.12%) |
Apr 17, 2023 | 86.89 | 88.02 | 86.05 | 86.46 | 229,941 | +0.16(+0.19%) |
Apr 14, 2023 | 84.13 | 86.99 | 84.13 | 86.30 | 579,418 | +2.79(+3.34%) |
Apr 13, 2023 | 83.01 | 84.54 | 81.47 | 83.51 | 327,886 | +1.99(+2.44%) |
Apr 12, 2023 | 82.77 | 82.98 | 80.81 | 81.52 | 381,848 | -1.12(-1.36%) |
Apr 11, 2023 | 82.16 | 83.26 | 81.62 | 82.64 | 285,174 | +0.68(+0.83%) |
Apr 10, 2023 | 82.82 | 83.24 | 81.63 | 81.97 | 428,557 | -0.99(-1.19%) |
Apr 06, 2023 | 83.12 | 83.33 | 82.19 | 82.96 | 330,851 | +0.15(+0.18%) |
Apr 05, 2023 | 83.54 | 83.54 | 81.33 | 82.80 | 350,709 | -0.37(-0.44%) |
Apr 04, 2023 | 84.02 | 84.33 | 82.74 | 83.17 | 209,610 | -0.31(-0.37%) |
Apr 03, 2023 | 85.64 | 86.07 | 83.33 | 83.48 | 303,354 | -2.83(-3.28%) |
Mar 31, 2023 | 86.99 | 87.47 | 85.04 | 86.32 | 380,766 | -0.07(-0.09%) |
Mar 30, 2023 | 85.81 | 86.81 | 84.97 | 86.39 | 340,036 | +1.68(+1.99%) |
Mar 29, 2023 | 85.13 | 85.27 | 83.39 | 84.71 | 290,042 | +0.09(+0.11%) |
Mar 28, 2023 | 82.90 | 84.86 | 82.90 | 84.61 | 224,175 | +1.70(+2.05%) |
Mar 27, 2023 | 82.97 | 83.64 | 82.03 | 82.91 | 393,403 | +1.13(+1.38%) |
Mar 24, 2023 | 80.79 | 82.41 | 79.68 | 81.78 | 571,499 | -0.58(-0.70%) |
Mar 23, 2023 | 82.80 | 84.44 | 81.62 | 82.36 | 610,356 | -0.08(-0.10%) |
Mar 22, 2023 | 83.63 | 84.34 | 82.22 | 82.45 | 539,717 | -1.16(-1.39%) |
Mar 21, 2023 | 82.74 | 84.05 | 82.71 | 83.61 | 219,035 | +2.34(+2.88%) |
Mar 20, 2023 | 81.34 | 82.30 | 80.49 | 81.27 | 420,405 | +0.99(+1.23%) |
Mar 17, 2023 | 81.69 | 81.75 | 80.26 | 80.28 | 329,814 | -2.12(-2.57%) |
Mar 16, 2023 | 78.99 | 82.64 | 78.99 | 82.40 | 328,866 | +2.66(+3.34%) |
Mar 15, 2023 | 82.84 | 83.61 | 77.84 | 79.74 | 855,051 | -5.38(-6.32%) |
Mar 14, 2023 | 84.81 | 86.54 | 83.50 | 85.12 | 605,356 | +1.24(+1.48%) |
Mar 13, 2023 | 85.26 | 85.88 | 83.87 | 83.88 | 352,878 | -3.31(-3.80%) |
Mar 10, 2023 | 88.27 | 88.52 | 85.91 | 87.19 | 496,011 | -0.80(-0.91%) |
Mar 09, 2023 | 90.51 | 91.70 | 87.93 | 87.99 | 350,998 | -2.53(-2.80%) |
Mar 08, 2023 | 89.79 | 90.66 | 89.31 | 90.52 | 269,338 | +1.24(+1.39%) |
Mar 07, 2023 | 88.98 | 90.89 | 88.62 | 89.28 | 608,185 | +0.69(+0.78%) |
Mar 06, 2023 | 89.04 | 90.26 | 88.53 | 88.59 | 438,296 | -0.12(-0.14%) |
Mar 03, 2023 | 88.78 | 89.54 | 87.91 | 88.71 | 380,214 | +0.67(+0.76%) |
Mar 02, 2023 | 86.58 | 88.37 | 86.06 | 88.04 | 946,491 | +0.64(+0.74%) |