Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 96.62 | 96.77 | 96.17 | 96.62 | 203,554 | -0.39(-0.40%) |
May 30, 2023 | 97.06 | 97.10 | 96.86 | 97.01 | 68,226 | +0.01(+0.01%) |
May 26, 2023 | 97.01 | 97.07 | 96.76 | 97.00 | 24,355 | +0.11(+0.11%) |
May 25, 2023 | 96.91 | 97.00 | 96.80 | 96.89 | 48,295 | -0.28(-0.29%) |
May 24, 2023 | 97.48 | 97.48 | 97.17 | 97.17 | 40,508 | -0.17(-0.18%) |
May 23, 2023 | 97.42 | 97.54 | 97.26 | 97.34 | 29,152 | -0.40(-0.41%) |
May 22, 2023 | 97.72 | 97.80 | 97.61 | 97.74 | 40,533 | +0.05(+0.05%) |
May 19, 2023 | 97.55 | 97.82 | 97.48 | 97.69 | 47,538 | +0.33(+0.34%) |
May 18, 2023 | 97.50 | 97.50 | 97.26 | 97.36 | 52,117 | -0.59(-0.60%) |
May 17, 2023 | 97.96 | 98.04 | 97.69 | 97.95 | 60,575 | -0.20(-0.20%) |
May 16, 2023 | 98.28 | 98.35 | 98.11 | 98.14 | 27,636 | -0.08(-0.08%) |
May 15, 2023 | 98.28 | 98.31 | 98.18 | 98.22 | 23,907 | +0.18(+0.18%) |
May 12, 2023 | 98.41 | 98.46 | 98.03 | 98.05 | 44,657 | -0.60(-0.61%) |
May 11, 2023 | 98.62 | 98.74 | 98.49 | 98.64 | 70,449 | -0.59(-0.59%) |
May 10, 2023 | 99.25 | 99.43 | 99.08 | 99.23 | 160,201 | +0.19(+0.19%) |
May 09, 2023 | 98.89 | 99.13 | 98.89 | 99.04 | 81,090 | -0.37(-0.37%) |
May 08, 2023 | 99.71 | 99.78 | 99.39 | 99.42 | 42,581 | -0.14(-0.14%) |
May 05, 2023 | 99.22 | 99.69 | 99.21 | 99.55 | 42,554 | +0.01(+0.01%) |
May 04, 2023 | 99.68 | 99.75 | 99.25 | 99.54 | 117,525 | -0.30(-0.30%) |
May 03, 2023 | 99.68 | 100.18 | 99.65 | 99.85 | 160,063 | +0.45(+0.45%) |
May 02, 2023 | 98.92 | 99.44 | 98.89 | 99.40 | 135,292 | +0.30(+0.31%) |
May 01, 2023 | 99.63 | 99.63 | 99.04 | 99.09 | 40,447 | -0.44(-0.44%) |
Apr 28, 2023 | 99.36 | 99.73 | 99.31 | 99.53 | 103,195 | -0.03(-0.03%) |
Apr 27, 2023 | 99.33 | 99.57 | 99.26 | 99.56 | 34,325 | -0.06(-0.06%) |
Apr 26, 2023 | 100.10 | 100.15 | 99.60 | 99.62 | 134,688 | +0.58(+0.58%) |
Apr 25, 2023 | 99.44 | 99.44 | 99.01 | 99.05 | 46,095 | -0.68(-0.68%) |
Apr 24, 2023 | 99.46 | 99.76 | 99.45 | 99.73 | 50,768 | +0.53(+0.53%) |
Apr 21, 2023 | 99.18 | 99.23 | 98.91 | 99.20 | 27,742 | +0.22(+0.23%) |
Apr 20, 2023 | 99.01 | 99.18 | 98.92 | 98.98 | 25,172 | +0.03(+0.03%) |
Apr 19, 2023 | 98.92 | 99.08 | 98.85 | 98.95 | 50,289 | -0.10(-0.10%) |
Apr 18, 2023 | 98.86 | 99.07 | 98.85 | 99.05 | 29,313 | +0.38(+0.39%) |
Apr 17, 2023 | 98.78 | 98.85 | 98.49 | 98.66 | 75,045 | -0.62(-0.62%) |
Apr 14, 2023 | 99.53 | 99.55 | 99.08 | 99.28 | 122,353 | -0.42(-0.42%) |
Apr 13, 2023 | 99.74 | 99.88 | 99.68 | 99.70 | 85,306 | +0.56(+0.56%) |
Apr 12, 2023 | 99.06 | 99.26 | 98.96 | 99.14 | 86,367 | +0.66(+0.68%) |
Apr 11, 2023 | 98.56 | 98.61 | 98.32 | 98.48 | 92,310 | +0.44(+0.45%) |
Apr 10, 2023 | 97.91 | 98.04 | 97.76 | 98.04 | 31,613 | -0.54(-0.55%) |
Apr 06, 2023 | 98.27 | 98.68 | 98.25 | 98.58 | 79,116 | +0.21(+0.21%) |
Apr 05, 2023 | 98.72 | 98.93 | 98.27 | 98.37 | 38,919 | -0.49(-0.49%) |
Apr 04, 2023 | 98.33 | 98.97 | 98.31 | 98.86 | 104,604 | +0.47(+0.48%) |
Apr 03, 2023 | 98.11 | 98.48 | 98.08 | 98.39 | 168,940 | +0.54(+0.55%) |
Mar 31, 2023 | 98.18 | 98.33 | 97.81 | 97.86 | 47,833 | -0.55(-0.56%) |
Mar 30, 2023 | 98.51 | 98.51 | 98.29 | 98.40 | 52,903 | +0.63(+0.64%) |
Mar 29, 2023 | 97.77 | 97.89 | 97.64 | 97.78 | 21,535 | -0.08(-0.08%) |
Mar 28, 2023 | 97.67 | 97.86 | 97.62 | 97.86 | 56,560 | +0.47(+0.48%) |
Mar 27, 2023 | 97.34 | 97.40 | 97.20 | 97.39 | 27,717 | +0.35(+0.36%) |
Mar 24, 2023 | 97.04 | 97.09 | 96.88 | 97.04 | 104,110 | -0.71(-0.73%) |
Mar 23, 2023 | 98.17 | 98.34 | 97.62 | 97.75 | 82,801 | -0.22(-0.23%) |
Mar 22, 2023 | 97.23 | 98.37 | 97.18 | 97.97 | 118,084 | +0.87(+0.90%) |
Mar 21, 2023 | 97.20 | 97.24 | 97.03 | 97.10 | 58,875 | +0.42(+0.43%) |
Mar 20, 2023 | 96.68 | 96.72 | 96.55 | 96.68 | 58,473 | +0.57(+0.59%) |
Mar 17, 2023 | 95.81 | 96.32 | 95.74 | 96.12 | 115,548 | +0.42(+0.44%) |
Mar 16, 2023 | 95.33 | 95.77 | 95.28 | 95.70 | 111,691 | +0.32(+0.34%) |
Mar 15, 2023 | 94.89 | 95.50 | 94.83 | 95.37 | 238,616 | -1.45(-1.49%) |
Mar 14, 2023 | 96.74 | 96.86 | 96.49 | 96.82 | 35,679 | +0.09(+0.09%) |
Mar 13, 2023 | 96.50 | 96.88 | 96.43 | 96.73 | 151,532 | +0.86(+0.90%) |
Mar 10, 2023 | 95.99 | 96.42 | 95.86 | 95.87 | 110,317 | +0.53(+0.55%) |
Mar 09, 2023 | 95.25 | 95.45 | 95.23 | 95.35 | 24,929 | +0.29(+0.31%) |
Mar 08, 2023 | 95.06 | 95.24 | 94.91 | 95.05 | 85,514 | -0.05(-0.05%) |
Mar 07, 2023 | 95.96 | 95.99 | 95.05 | 95.10 | 108,905 | -1.10(-1.15%) |
Mar 06, 2023 | 96.08 | 96.38 | 96.05 | 96.20 | 79,140 | +0.39(+0.41%) |
Mar 03, 2023 | 95.64 | 95.86 | 95.43 | 95.81 | 59,833 | +0.30(+0.32%) |
Mar 02, 2023 | 95.51 | 95.63 | 95.30 | 95.51 | 70,956 | -0.58(-0.60%) |