Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 106.41 | 107.08 | 104.64 | 104.86 | 370,103 | -2.11(-1.97%) |
May 30, 2023 | 107.44 | 108.07 | 106.18 | 106.97 | 273,706 | -0.33(-0.31%) |
May 26, 2023 | 105.46 | 107.37 | 105.27 | 107.30 | 238,157 | +1.53(+1.45%) |
May 25, 2023 | 106.04 | 106.48 | 104.88 | 105.77 | 193,656 | -0.67(-0.63%) |
May 24, 2023 | 107.21 | 108.27 | 105.87 | 106.44 | 229,110 | -1.02(-0.95%) |
May 23, 2023 | 108.25 | 108.85 | 107.27 | 107.46 | 309,669 | -1.56(-1.43%) |
May 22, 2023 | 109.04 | 109.49 | 108.01 | 109.02 | 253,157 | +0.03(+0.03%) |
May 19, 2023 | 111.42 | 111.42 | 108.58 | 108.99 | 236,114 | -1.46(-1.32%) |
May 18, 2023 | 109.10 | 111.18 | 108.19 | 110.46 | 304,501 | +0.59(+0.53%) |
May 17, 2023 | 108.52 | 110.01 | 108.15 | 109.87 | 310,720 | +2.31(+2.15%) |
May 16, 2023 | 107.68 | 108.29 | 107.01 | 107.56 | 247,268 | -0.49(-0.45%) |
May 15, 2023 | 107.23 | 108.36 | 106.71 | 108.04 | 402,792 | +1.36(+1.27%) |
May 12, 2023 | 107.53 | 107.81 | 105.93 | 106.68 | 234,897 | -0.28(-0.26%) |
May 11, 2023 | 107.77 | 108.60 | 106.54 | 106.96 | 370,553 | -1.58(-1.45%) |
May 10, 2023 | 109.32 | 109.90 | 108.16 | 108.54 | 346,069 | +0.22(+0.20%) |
May 09, 2023 | 107.81 | 109.25 | 107.35 | 108.32 | 298,308 | +0.42(+0.39%) |
May 08, 2023 | 108.71 | 108.99 | 107.39 | 107.90 | 204,814 | -0.20(-0.18%) |
May 05, 2023 | 107.09 | 109.07 | 106.25 | 108.10 | 296,001 | +2.09(+1.98%) |
May 04, 2023 | 109.90 | 109.90 | 105.85 | 106.01 | 575,359 | -4.10(-3.72%) |
May 03, 2023 | 111.26 | 112.65 | 109.17 | 110.11 | 944,469 | -2.89(-2.56%) |
May 02, 2023 | 112.14 | 115.41 | 108.99 | 113.00 | 1,718,017 | +15.06(+15.38%) |
May 01, 2023 | 95.09 | 99.45 | 94.92 | 97.94 | 635,466 | +2.60(+2.73%) |
Apr 28, 2023 | 92.88 | 95.58 | 92.88 | 95.33 | 583,566 | +2.28(+2.45%) |
Apr 27, 2023 | 91.76 | 93.15 | 91.23 | 93.05 | 292,189 | +1.93(+2.11%) |
Apr 26, 2023 | 91.69 | 92.15 | 90.77 | 91.12 | 297,587 | -1.01(-1.10%) |
Apr 25, 2023 | 92.78 | 93.32 | 91.79 | 92.14 | 261,886 | -0.80(-0.87%) |
Apr 24, 2023 | 93.24 | 93.92 | 91.93 | 92.94 | 328,808 | -0.49(-0.52%) |
Apr 21, 2023 | 94.34 | 94.36 | 92.29 | 93.43 | 218,988 | -0.63(-0.67%) |
Apr 20, 2023 | 93.96 | 94.59 | 93.55 | 94.05 | 140,286 | -0.31(-0.33%) |
Apr 19, 2023 | 94.65 | 94.88 | 93.75 | 94.36 | 212,636 | -0.48(-0.50%) |
Apr 18, 2023 | 94.46 | 95.05 | 93.89 | 94.84 | 205,005 | +0.69(+0.74%) |
Apr 17, 2023 | 92.13 | 94.23 | 92.13 | 94.14 | 221,838 | +2.08(+2.26%) |
Apr 14, 2023 | 94.47 | 94.69 | 91.11 | 92.06 | 475,815 | -3.00(-3.15%) |
Apr 13, 2023 | 94.18 | 95.16 | 93.44 | 95.06 | 190,842 | +1.46(+1.56%) |
Apr 12, 2023 | 93.86 | 94.21 | 93.11 | 93.60 | 169,461 | +0.58(+0.62%) |
Apr 11, 2023 | 93.53 | 94.25 | 92.95 | 93.02 | 300,696 | -0.43(-0.46%) |
Apr 10, 2023 | 92.15 | 94.23 | 92.15 | 93.45 | 231,402 | +0.82(+0.89%) |
Apr 06, 2023 | 94.33 | 94.33 | 91.19 | 92.62 | 414,364 | -2.21(-2.33%) |
Apr 05, 2023 | 96.01 | 96.36 | 94.55 | 94.84 | 140,495 | -1.85(-1.91%) |
Apr 04, 2023 | 97.56 | 98.23 | 96.08 | 96.68 | 321,929 | -1.10(-1.13%) |
Apr 03, 2023 | 96.72 | 98.31 | 96.03 | 97.79 | 389,809 | +1.11(+1.15%) |
Mar 31, 2023 | 98.27 | 98.66 | 96.21 | 96.67 | 430,478 | -1.05(-1.08%) |
Mar 30, 2023 | 97.37 | 98.17 | 96.84 | 97.73 | 308,994 | +0.94(+0.97%) |
Mar 29, 2023 | 95.47 | 96.97 | 93.84 | 96.78 | 343,885 | +2.13(+2.26%) |
Mar 28, 2023 | 92.75 | 94.91 | 92.75 | 94.65 | 264,703 | +1.53(+1.64%) |
Mar 27, 2023 | 91.35 | 93.43 | 90.96 | 93.12 | 397,033 | +2.94(+3.26%) |
Mar 24, 2023 | 88.61 | 91.38 | 87.67 | 90.18 | 280,349 | +0.99(+1.11%) |
Mar 23, 2023 | 90.18 | 91.17 | 88.65 | 89.19 | 337,353 | -0.56(-0.62%) |
Mar 22, 2023 | 91.26 | 92.17 | 89.70 | 89.74 | 319,537 | -2.15(-2.34%) |
Mar 21, 2023 | 91.40 | 92.45 | 91.40 | 91.90 | 327,528 | +1.82(+2.02%) |
Mar 20, 2023 | 89.11 | 91.03 | 88.38 | 90.08 | 363,567 | +1.33(+1.50%) |
Mar 17, 2023 | 91.31 | 91.31 | 88.35 | 88.75 | 750,650 | -3.27(-3.55%) |
Mar 16, 2023 | 90.79 | 92.61 | 90.24 | 92.02 | 539,732 | +0.34(+0.37%) |
Mar 15, 2023 | 91.89 | 92.59 | 90.31 | 91.68 | 302,682 | -2.37(-2.52%) |
Mar 14, 2023 | 94.66 | 95.27 | 93.09 | 94.05 | 253,149 | +1.35(+1.46%) |
Mar 13, 2023 | 92.02 | 93.17 | 90.14 | 92.70 | 396,786 | -0.30(-0.32%) |
Mar 10, 2023 | 96.22 | 96.22 | 92.46 | 93.00 | 308,552 | -3.14(-3.26%) |
Mar 09, 2023 | 97.91 | 98.55 | 96.01 | 96.14 | 258,191 | -1.75(-1.79%) |
Mar 08, 2023 | 98.00 | 98.44 | 97.18 | 97.89 | 194,310 | -0.04(-0.04%) |
Mar 07, 2023 | 98.81 | 100.00 | 97.90 | 97.93 | 227,725 | -0.98(-0.99%) |
Mar 06, 2023 | 101.65 | 102.05 | 98.78 | 98.91 | 346,006 | -2.80(-2.75%) |
Mar 03, 2023 | 100.88 | 101.82 | 99.27 | 101.71 | 819,150 | +1.37(+1.37%) |
Mar 02, 2023 | 98.37 | 100.39 | 97.45 | 100.34 | 285,160 | +0.99(+1.00%) |