Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 100.24 | 100.86 | 100.00 | 100.64 | 97,804 | -0.10(-0.10%) |
May 30, 2023 | 101.48 | 101.52 | 100.17 | 100.74 | 119,079 | +0.14(+0.14%) |
May 26, 2023 | 99.04 | 100.75 | 98.71 | 100.60 | 169,677 | +1.70(+1.71%) |
May 25, 2023 | 100.01 | 100.01 | 98.75 | 98.90 | 142,563 | -0.17(-0.17%) |
May 24, 2023 | 99.03 | 99.66 | 98.66 | 99.07 | 128,262 | -0.61(-0.62%) |
May 23, 2023 | 100.45 | 101.18 | 99.69 | 99.69 | 79,972 | -1.23(-1.22%) |
May 22, 2023 | 100.01 | 101.48 | 100.01 | 100.92 | 112,756 | +1.02(+1.02%) |
May 19, 2023 | 100.75 | 101.19 | 99.62 | 99.89 | 146,017 | -0.79(-0.79%) |
May 18, 2023 | 99.13 | 100.70 | 99.13 | 100.69 | 136,579 | +1.59(+1.60%) |
May 17, 2023 | 97.99 | 99.43 | 97.73 | 99.10 | 106,568 | +1.33(+1.36%) |
May 16, 2023 | 97.32 | 98.12 | 97.31 | 97.77 | 89,752 | -0.04(-0.04%) |
May 15, 2023 | 97.26 | 98.08 | 97.21 | 97.81 | 131,579 | +0.43(+0.44%) |
May 12, 2023 | 97.54 | 97.75 | 96.76 | 97.39 | 228,024 | +0.04(+0.04%) |
May 11, 2023 | 96.93 | 97.83 | 96.67 | 97.35 | 120,620 | +0.83(+0.86%) |
May 10, 2023 | 96.52 | 96.87 | 95.25 | 96.51 | 75,199 | +0.90(+0.94%) |
May 09, 2023 | 96.14 | 96.36 | 95.53 | 95.61 | 636,807 | -0.78(-0.81%) |
May 08, 2023 | 95.26 | 96.49 | 95.26 | 96.39 | 80,309 | +0.96(+1.01%) |
May 05, 2023 | 94.68 | 95.60 | 94.17 | 95.43 | 111,867 | +1.24(+1.32%) |
May 04, 2023 | 95.29 | 95.29 | 94.19 | 94.19 | 71,295 | -1.56(-1.63%) |
May 03, 2023 | 96.32 | 97.11 | 95.70 | 95.75 | 96,124 | -0.38(-0.39%) |
May 02, 2023 | 97.78 | 97.78 | 95.57 | 96.13 | 110,420 | -1.88(-1.92%) |
May 01, 2023 | 97.93 | 98.39 | 97.51 | 98.01 | 104,401 | -0.07(-0.07%) |
Apr 28, 2023 | 96.95 | 98.08 | 96.81 | 98.08 | 71,318 | +0.64(+0.66%) |
Apr 27, 2023 | 95.60 | 97.71 | 95.34 | 97.44 | 106,994 | +4.67(+5.03%) |
Apr 26, 2023 | 93.87 | 94.35 | 92.69 | 92.76 | 83,300 | -0.88(-0.94%) |
Apr 25, 2023 | 94.72 | 94.90 | 93.65 | 93.65 | 201,695 | -1.48(-1.55%) |
Apr 24, 2023 | 95.31 | 95.77 | 94.58 | 95.12 | 112,831 | -0.14(-0.15%) |
Apr 21, 2023 | 94.91 | 95.40 | 94.65 | 95.26 | 111,278 | +0.24(+0.25%) |
Apr 20, 2023 | 95.08 | 95.88 | 94.79 | 95.03 | 144,519 | -0.94(-0.98%) |
Apr 19, 2023 | 95.62 | 96.37 | 95.42 | 95.97 | 99,562 | -0.61(-0.64%) |
Apr 18, 2023 | 97.57 | 97.67 | 96.47 | 96.58 | 97,109 | -0.54(-0.55%) |
Apr 17, 2023 | 96.62 | 97.21 | 96.43 | 97.12 | 124,401 | -0.61(-0.63%) |
Apr 14, 2023 | 97.46 | 98.15 | 96.89 | 97.73 | 93,017 | -0.23(-0.23%) |
Apr 13, 2023 | 96.73 | 97.96 | 96.73 | 97.96 | 83,126 | +2.01(+2.10%) |
Apr 12, 2023 | 97.72 | 97.94 | 95.89 | 95.95 | 129,978 | -1.11(-1.14%) |
Apr 11, 2023 | 97.38 | 97.56 | 96.92 | 97.06 | 195,461 | -0.12(-0.12%) |
Apr 10, 2023 | 96.51 | 97.18 | 96.15 | 97.18 | 259,971 | -0.06(-0.06%) |
Apr 06, 2023 | 95.77 | 97.47 | 95.27 | 97.24 | 73,901 | +1.40(+1.46%) |
Apr 05, 2023 | 96.32 | 96.32 | 95.23 | 95.84 | 258,436 | -0.34(-0.35%) |
Apr 04, 2023 | 96.32 | 96.55 | 95.50 | 96.18 | 180,273 | +0.06(+0.06%) |
Apr 03, 2023 | 95.28 | 96.22 | 95.12 | 96.12 | 220,435 | +0.26(+0.27%) |
Mar 31, 2023 | 94.20 | 95.88 | 94.20 | 95.86 | 445,684 | +1.94(+2.07%) |
Mar 30, 2023 | 93.88 | 94.10 | 93.54 | 93.92 | 244,228 | +0.37(+0.39%) |
Mar 29, 2023 | 93.40 | 93.60 | 92.73 | 93.55 | 252,957 | +1.25(+1.35%) |
Mar 28, 2023 | 92.88 | 92.88 | 91.86 | 92.30 | 137,110 | -0.83(-0.89%) |
Mar 27, 2023 | 93.61 | 93.93 | 92.72 | 93.13 | 149,504 | -0.40(-0.42%) |
Mar 24, 2023 | 93.02 | 93.55 | 92.42 | 93.53 | 173,084 | +0.29(+0.31%) |
Mar 23, 2023 | 92.86 | 94.25 | 92.42 | 93.24 | 208,341 | +1.46(+1.59%) |
Mar 22, 2023 | 93.50 | 94.45 | 91.77 | 91.77 | 110,810 | -1.73(-1.85%) |
Mar 21, 2023 | 92.36 | 93.71 | 92.27 | 93.50 | 224,913 | +1.93(+2.10%) |
Mar 20, 2023 | 90.78 | 91.85 | 90.66 | 91.58 | 174,313 | +0.62(+0.68%) |
Mar 17, 2023 | 91.51 | 91.91 | 90.56 | 90.95 | 92,898 | -0.80(-0.87%) |
Mar 16, 2023 | 89.39 | 91.81 | 89.17 | 91.75 | 153,241 | +2.16(+2.42%) |
Mar 15, 2023 | 87.84 | 89.77 | 87.44 | 89.59 | 201,276 | +0.79(+0.89%) |
Mar 14, 2023 | 88.28 | 89.19 | 87.79 | 88.80 | 97,499 | +2.06(+2.37%) |
Mar 13, 2023 | 85.98 | 87.93 | 85.41 | 86.74 | 293,667 | -0.14(-0.16%) |
Mar 10, 2023 | 88.07 | 88.38 | 86.39 | 86.88 | 166,705 | -1.36(-1.55%) |
Mar 09, 2023 | 90.48 | 91.11 | 88.04 | 88.25 | 153,807 | -2.19(-2.43%) |
Mar 08, 2023 | 90.55 | 90.98 | 90.00 | 90.44 | 68,617 | -0.11(-0.12%) |
Mar 07, 2023 | 91.93 | 92.21 | 90.39 | 90.55 | 121,283 | -1.15(-1.25%) |
Mar 06, 2023 | 92.21 | 92.91 | 91.64 | 91.70 | 112,027 | +0.00(+0.00%) |
Mar 03, 2023 | 90.70 | 91.82 | 90.44 | 91.70 | 206,681 | +1.70(+1.89%) |
Mar 02, 2023 | 88.58 | 90.08 | 88.44 | 90.00 | 94,583 | +0.91(+1.02%) |