Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 88.95 | 89.67 | 88.29 | 88.59 | 5,016,098 | -1.91(-2.12%) |
May 30, 2023 | 90.43 | 90.70 | 89.14 | 90.50 | 3,043,983 | -1.28(-1.39%) |
May 26, 2023 | 92.71 | 92.84 | 91.24 | 91.78 | 2,526,156 | -0.22(-0.24%) |
May 25, 2023 | 92.25 | 92.33 | 90.27 | 92.00 | 3,197,268 | -1.37(-1.47%) |
May 24, 2023 | 92.96 | 93.69 | 92.30 | 93.37 | 2,875,041 | +0.89(+0.96%) |
May 23, 2023 | 93.25 | 94.53 | 92.26 | 92.48 | 3,219,920 | +0.08(+0.08%) |
May 22, 2023 | 91.92 | 93.27 | 91.82 | 92.41 | 2,477,287 | +0.60(+0.65%) |
May 19, 2023 | 92.36 | 92.75 | 91.33 | 91.81 | 3,315,971 | -0.28(-0.30%) |
May 18, 2023 | 90.28 | 92.33 | 89.66 | 92.09 | 4,605,444 | +1.43(+1.57%) |
May 17, 2023 | 89.16 | 90.84 | 88.29 | 90.66 | 3,563,377 | +2.77(+3.16%) |
May 16, 2023 | 90.05 | 90.46 | 87.43 | 87.89 | 4,589,483 | -2.23(-2.47%) |
May 15, 2023 | 89.19 | 90.66 | 88.51 | 90.12 | 3,496,189 | +0.96(+1.07%) |
May 12, 2023 | 90.18 | 90.62 | 88.67 | 89.16 | 2,903,401 | -0.17(-0.19%) |
May 11, 2023 | 88.74 | 89.80 | 88.33 | 89.33 | 3,584,563 | -0.79(-0.88%) |
May 10, 2023 | 90.23 | 90.78 | 89.00 | 90.13 | 3,475,163 | +0.24(+0.27%) |
May 09, 2023 | 89.24 | 90.98 | 89.04 | 89.89 | 3,423,259 | +0.02(+0.02%) |
May 08, 2023 | 90.69 | 91.15 | 89.70 | 89.87 | 3,505,489 | +0.50(+0.56%) |
May 05, 2023 | 90.11 | 90.73 | 89.18 | 89.37 | 2,844,669 | +1.08(+1.22%) |
May 04, 2023 | 91.59 | 91.76 | 87.86 | 88.29 | 4,829,827 | -3.48(-3.79%) |
May 03, 2023 | 89.86 | 93.82 | 88.99 | 91.77 | 6,572,252 | +1.17(+1.29%) |
May 02, 2023 | 93.64 | 93.91 | 89.06 | 90.60 | 4,398,250 | -3.51(-3.73%) |
May 01, 2023 | 93.92 | 95.25 | 93.33 | 94.11 | 2,662,539 | -0.57(-0.61%) |
Apr 28, 2023 | 92.79 | 95.26 | 92.59 | 94.69 | 2,833,903 | +1.21(+1.29%) |
Apr 27, 2023 | 94.79 | 95.14 | 92.13 | 93.48 | 3,275,354 | -1.46(-1.54%) |
Apr 26, 2023 | 95.20 | 96.04 | 94.04 | 94.95 | 2,877,401 | -0.05(-0.05%) |
Apr 25, 2023 | 95.23 | 95.91 | 94.74 | 94.99 | 2,863,225 | -1.31(-1.36%) |
Apr 24, 2023 | 95.23 | 96.93 | 95.13 | 96.30 | 3,029,858 | +0.52(+0.54%) |
Apr 21, 2023 | 96.76 | 97.51 | 95.15 | 95.79 | 3,252,680 | -1.05(-1.09%) |
Apr 20, 2023 | 97.28 | 98.28 | 96.22 | 96.84 | 3,956,707 | -1.73(-1.76%) |
Apr 19, 2023 | 99.77 | 99.85 | 96.40 | 98.57 | 3,844,112 | -1.20(-1.20%) |
Apr 18, 2023 | 99.12 | 100.27 | 98.66 | 99.77 | 3,065,883 | +0.37(+0.38%) |
Apr 17, 2023 | 101.27 | 101.58 | 98.96 | 99.39 | 3,478,306 | -2.24(-2.20%) |
Apr 14, 2023 | 101.56 | 102.24 | 100.68 | 101.63 | 2,207,611 | -0.01(-0.01%) |
Apr 13, 2023 | 100.99 | 101.72 | 100.17 | 101.64 | 2,891,276 | +0.23(+0.23%) |
Apr 12, 2023 | 102.02 | 102.79 | 101.25 | 101.41 | 3,337,132 | -0.41(-0.40%) |
Apr 11, 2023 | 101.19 | 102.66 | 100.59 | 101.82 | 2,597,131 | +1.44(+1.43%) |
Apr 10, 2023 | 98.52 | 100.87 | 98.51 | 100.39 | 3,019,246 | +2.03(+2.06%) |
Apr 06, 2023 | 100.25 | 100.75 | 98.00 | 98.36 | 3,981,718 | -1.52(-1.52%) |
Apr 05, 2023 | 94.11 | 100.08 | 93.89 | 99.88 | 6,640,386 | +5.88(+6.26%) |
Apr 04, 2023 | 97.90 | 98.44 | 93.26 | 94.00 | 4,392,051 | -4.43(-4.50%) |
Apr 03, 2023 | 100.42 | 100.42 | 97.72 | 98.43 | 4,403,441 | +1.46(+1.51%) |
Mar 31, 2023 | 95.52 | 97.03 | 94.84 | 96.96 | 4,099,169 | +1.33(+1.39%) |
Mar 30, 2023 | 96.87 | 97.01 | 95.34 | 95.64 | 2,442,462 | -0.28(-0.29%) |
Mar 29, 2023 | 95.41 | 96.69 | 94.93 | 95.91 | 3,192,623 | +1.43(+1.52%) |
Mar 28, 2023 | 91.96 | 95.52 | 91.82 | 94.48 | 3,503,079 | +2.44(+2.65%) |
Mar 27, 2023 | 91.06 | 92.65 | 89.66 | 92.04 | 3,633,103 | +2.39(+2.67%) |
Mar 24, 2023 | 87.65 | 89.85 | 86.71 | 89.65 | 3,888,415 | +0.18(+0.20%) |
Mar 23, 2023 | 91.09 | 92.36 | 88.66 | 89.47 | 2,985,717 | -1.10(-1.21%) |
Mar 22, 2023 | 91.58 | 93.10 | 90.55 | 90.57 | 3,149,156 | -0.82(-0.90%) |
Mar 21, 2023 | 93.23 | 94.03 | 90.99 | 91.39 | 7,558,047 | +0.00(+0.00%) |
Mar 20, 2023 | 91.06 | 92.65 | 90.66 | 91.39 | 4,906,590 | +0.79(+0.88%) |
Mar 17, 2023 | 91.12 | 92.25 | 89.41 | 90.59 | 10,723,857 | -0.32(-0.35%) |
Mar 16, 2023 | 87.50 | 91.16 | 87.38 | 90.91 | 6,066,162 | +1.34(+1.49%) |
Mar 15, 2023 | 90.46 | 90.86 | 88.57 | 89.57 | 7,119,587 | -4.11(-4.39%) |
Mar 14, 2023 | 92.18 | 96.03 | 91.58 | 93.68 | 3,681,402 | +2.32(+2.54%) |
Mar 13, 2023 | 93.89 | 94.03 | 90.94 | 91.36 | 6,312,332 | -5.45(-5.63%) |
Mar 10, 2023 | 96.99 | 99.39 | 96.21 | 96.81 | 4,566,015 | +0.08(+0.08%) |
Mar 09, 2023 | 95.95 | 99.54 | 95.69 | 96.74 | 5,431,277 | +1.75(+1.84%) |
Mar 08, 2023 | 97.40 | 98.19 | 94.08 | 94.98 | 4,052,687 | -2.37(-2.44%) |
Mar 07, 2023 | 99.22 | 99.44 | 96.83 | 97.36 | 3,258,709 | -2.09(-2.11%) |
Mar 06, 2023 | 100.50 | 100.50 | 98.33 | 99.45 | 4,176,172 | -1.95(-1.92%) |
Mar 03, 2023 | 100.39 | 102.00 | 99.61 | 101.40 | 3,926,773 | +0.20(+0.20%) |
Mar 02, 2023 | 101.86 | 102.67 | 99.81 | 101.20 | 4,855,464 | -1.37(-1.33%) |