Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 106.26 | 106.94 | 104.49 | 104.72 | 370,613 | -2.11(-1.97%) |
May 30, 2023 | 107.29 | 107.92 | 106.03 | 106.83 | 274,084 | -0.33(-0.31%) |
May 26, 2023 | 105.32 | 107.22 | 105.13 | 107.15 | 238,486 | +1.53(+1.45%) |
May 25, 2023 | 105.89 | 106.33 | 104.73 | 105.62 | 193,923 | -0.67(-0.63%) |
May 24, 2023 | 107.06 | 108.12 | 105.72 | 106.29 | 229,426 | -1.02(-0.95%) |
May 23, 2023 | 108.10 | 108.70 | 107.12 | 107.31 | 310,097 | -1.56(-1.43%) |
May 22, 2023 | 108.89 | 109.33 | 107.86 | 108.87 | 253,506 | +0.03(+0.03%) |
May 19, 2023 | 111.27 | 111.27 | 108.43 | 108.84 | 236,440 | -1.46(-1.32%) |
May 18, 2023 | 108.94 | 111.03 | 108.04 | 110.30 | 304,921 | +0.59(+0.53%) |
May 17, 2023 | 108.37 | 109.86 | 108.00 | 109.72 | 311,149 | +2.31(+2.15%) |
May 16, 2023 | 107.53 | 108.14 | 106.86 | 107.41 | 247,609 | -0.49(-0.45%) |
May 15, 2023 | 107.08 | 108.21 | 106.57 | 107.89 | 403,348 | +1.36(+1.27%) |
May 12, 2023 | 107.38 | 107.66 | 105.78 | 106.54 | 235,221 | -0.28(-0.26%) |
May 11, 2023 | 107.62 | 108.45 | 106.40 | 106.81 | 371,064 | -1.58(-1.45%) |
May 10, 2023 | 109.17 | 109.75 | 108.01 | 108.39 | 346,547 | +0.22(+0.20%) |
May 09, 2023 | 107.66 | 109.10 | 107.20 | 108.17 | 298,720 | +0.42(+0.39%) |
May 08, 2023 | 108.56 | 108.84 | 107.24 | 107.75 | 205,096 | -0.20(-0.18%) |
May 05, 2023 | 106.94 | 108.92 | 106.10 | 107.95 | 296,409 | +2.09(+1.98%) |
May 04, 2023 | 109.75 | 109.75 | 105.70 | 105.86 | 576,153 | -4.09(-3.72%) |
May 03, 2023 | 111.11 | 112.50 | 109.02 | 109.96 | 945,772 | -2.89(-2.56%) |
May 02, 2023 | 111.99 | 115.25 | 108.84 | 112.84 | 1,720,388 | +15.04(+15.38%) |
May 01, 2023 | 94.96 | 99.32 | 94.79 | 97.80 | 636,343 | +2.60(+2.73%) |
Apr 28, 2023 | 92.75 | 95.45 | 92.75 | 95.20 | 584,371 | +2.28(+2.45%) |
Apr 27, 2023 | 91.63 | 93.02 | 91.11 | 92.92 | 292,592 | +1.92(+2.11%) |
Apr 26, 2023 | 91.56 | 92.02 | 90.64 | 91.00 | 297,998 | -1.01(-1.10%) |
Apr 25, 2023 | 92.66 | 93.19 | 91.66 | 92.01 | 262,248 | -0.80(-0.87%) |
Apr 24, 2023 | 93.11 | 93.80 | 91.80 | 92.81 | 329,262 | -0.49(-0.52%) |
Apr 21, 2023 | 94.21 | 94.23 | 92.16 | 93.30 | 219,290 | -0.62(-0.67%) |
Apr 20, 2023 | 93.83 | 94.46 | 93.42 | 93.92 | 140,480 | -0.31(-0.33%) |
Apr 19, 2023 | 94.52 | 94.75 | 93.62 | 94.23 | 212,929 | -0.48(-0.50%) |
Apr 18, 2023 | 94.33 | 94.92 | 93.77 | 94.71 | 205,288 | +0.69(+0.74%) |
Apr 17, 2023 | 92.00 | 94.10 | 92.00 | 94.01 | 222,144 | +2.08(+2.26%) |
Apr 14, 2023 | 94.34 | 94.56 | 90.98 | 91.93 | 476,471 | -2.99(-3.15%) |
Apr 13, 2023 | 94.05 | 95.02 | 93.31 | 94.93 | 191,105 | +1.46(+1.56%) |
Apr 12, 2023 | 93.74 | 94.08 | 92.98 | 93.47 | 169,695 | +0.58(+0.62%) |
Apr 11, 2023 | 93.40 | 94.12 | 92.82 | 92.89 | 301,111 | -0.43(-0.46%) |
Apr 10, 2023 | 92.02 | 94.10 | 92.02 | 93.32 | 231,721 | +0.82(+0.89%) |
Apr 06, 2023 | 94.20 | 94.20 | 91.07 | 92.50 | 414,936 | -2.21(-2.33%) |
Apr 05, 2023 | 95.88 | 96.22 | 94.42 | 94.71 | 140,688 | -1.84(-1.91%) |
Apr 04, 2023 | 97.42 | 98.10 | 95.95 | 96.55 | 322,373 | -1.10(-1.13%) |
Apr 03, 2023 | 96.59 | 98.18 | 95.90 | 97.65 | 390,346 | +1.11(+1.15%) |
Mar 31, 2023 | 98.14 | 98.52 | 96.08 | 96.54 | 431,072 | -1.05(-1.08%) |
Mar 30, 2023 | 97.24 | 98.04 | 96.71 | 97.59 | 309,420 | +0.94(+0.97%) |
Mar 29, 2023 | 95.34 | 96.84 | 93.71 | 96.65 | 344,359 | +2.13(+2.26%) |
Mar 28, 2023 | 92.63 | 94.78 | 92.63 | 94.52 | 265,069 | +1.53(+1.64%) |
Mar 27, 2023 | 91.23 | 93.30 | 90.83 | 92.99 | 397,581 | +2.93(+3.26%) |
Mar 24, 2023 | 88.49 | 91.25 | 87.55 | 90.06 | 280,736 | +0.99(+1.11%) |
Mar 23, 2023 | 90.06 | 91.05 | 88.53 | 89.07 | 337,819 | -0.56(-0.62%) |
Mar 22, 2023 | 91.14 | 92.04 | 89.58 | 89.62 | 319,978 | -2.15(-2.34%) |
Mar 21, 2023 | 91.28 | 92.32 | 91.28 | 91.77 | 327,980 | +1.81(+2.02%) |
Mar 20, 2023 | 88.99 | 90.90 | 88.26 | 89.96 | 364,069 | +1.33(+1.50%) |
Mar 17, 2023 | 91.19 | 91.19 | 88.23 | 88.63 | 751,686 | -3.26(-3.55%) |
Mar 16, 2023 | 90.66 | 92.49 | 90.12 | 91.89 | 540,477 | +0.34(+0.37%) |
Mar 15, 2023 | 91.76 | 92.47 | 90.19 | 91.55 | 303,099 | -2.37(-2.52%) |
Mar 14, 2023 | 94.53 | 95.14 | 92.96 | 93.92 | 253,498 | +1.35(+1.46%) |
Mar 13, 2023 | 91.89 | 93.04 | 90.02 | 92.58 | 397,334 | -0.30(-0.32%) |
Mar 10, 2023 | 96.09 | 96.09 | 92.33 | 92.87 | 308,978 | -3.13(-3.26%) |
Mar 09, 2023 | 97.77 | 98.42 | 95.88 | 96.01 | 258,547 | -1.74(-1.79%) |
Mar 08, 2023 | 97.86 | 98.31 | 97.05 | 97.75 | 194,578 | -0.04(-0.04%) |
Mar 07, 2023 | 98.67 | 99.86 | 97.76 | 97.79 | 228,040 | -0.98(-0.99%) |
Mar 06, 2023 | 101.51 | 101.91 | 98.64 | 98.77 | 346,483 | -2.80(-2.75%) |
Mar 03, 2023 | 100.74 | 101.68 | 99.13 | 101.57 | 820,280 | +1.37(+1.37%) |
Mar 02, 2023 | 98.24 | 100.25 | 97.31 | 100.20 | 285,554 | +0.99(+1.00%) |