Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 94.78 | 95.22 | 94.64 | 95.08 | 11,157,372 | +0.36(+0.38%) |
May 30, 2023 | 94.26 | 94.72 | 94.19 | 94.72 | 8,130,675 | +0.74(+0.78%) |
May 26, 2023 | 93.66 | 93.98 | 93.46 | 93.98 | 7,641,410 | +0.17(+0.19%) |
May 25, 2023 | 94.22 | 94.30 | 93.73 | 93.81 | 12,013,242 | -0.59(-0.63%) |
May 24, 2023 | 94.75 | 94.80 | 94.35 | 94.40 | 7,648,210 | -0.24(-0.26%) |
May 23, 2023 | 94.35 | 94.76 | 94.27 | 94.64 | 8,523,623 | +0.16(+0.16%) |
May 22, 2023 | 94.68 | 94.92 | 94.44 | 94.48 | 7,255,444 | -0.17(-0.18%) |
May 19, 2023 | 94.68 | 95.12 | 94.49 | 94.66 | 13,329,068 | -0.36(-0.38%) |
May 18, 2023 | 95.26 | 95.27 | 94.98 | 95.02 | 9,745,410 | -0.59(-0.62%) |
May 17, 2023 | 95.98 | 96.01 | 95.49 | 95.61 | 5,717,581 | -0.31(-0.32%) |
May 16, 2023 | 95.85 | 95.98 | 95.65 | 95.92 | 7,419,981 | -0.31(-0.32%) |
May 15, 2023 | 96.17 | 96.23 | 96.10 | 96.23 | 4,599,008 | -0.21(-0.22%) |
May 12, 2023 | 96.95 | 97.03 | 96.41 | 96.44 | 5,267,592 | -0.58(-0.60%) |
May 11, 2023 | 97.24 | 97.35 | 96.92 | 97.03 | 6,167,298 | +0.36(+0.37%) |
May 10, 2023 | 96.39 | 96.74 | 96.38 | 96.67 | 10,242,421 | +0.72(+0.75%) |
May 09, 2023 | 96.06 | 96.15 | 96.00 | 95.95 | 7,546,875 | -0.12(-0.12%) |
May 08, 2023 | 96.06 | 96.27 | 96.02 | 96.07 | 7,242,886 | -0.59(-0.61%) |
May 05, 2023 | 96.62 | 96.70 | 96.41 | 96.66 | 11,607,571 | -0.52(-0.54%) |
May 04, 2023 | 96.94 | 97.73 | 96.92 | 97.18 | 12,391,038 | -0.02(-0.02%) |
May 03, 2023 | 96.83 | 97.23 | 96.66 | 97.20 | 9,834,022 | +0.63(+0.65%) |
May 02, 2023 | 95.66 | 96.60 | 95.60 | 96.57 | 8,808,708 | +1.24(+1.30%) |
May 01, 2023 | 96.09 | 96.15 | 95.20 | 95.33 | 17,989,460 | -1.14(-1.18%) |
Apr 28, 2023 | 96.33 | 96.47 | 96.12 | 96.46 | 9,430,744 | +0.72(+0.75%) |
Apr 27, 2023 | 95.98 | 96.03 | 95.64 | 95.75 | 5,237,229 | -0.63(-0.65%) |
Apr 26, 2023 | 96.73 | 96.85 | 96.23 | 96.38 | 6,102,832 | -0.38(-0.39%) |
Apr 25, 2023 | 96.35 | 96.79 | 96.33 | 96.75 | 13,519,538 | +0.95(+0.99%) |
Apr 24, 2023 | 95.60 | 95.83 | 95.54 | 95.81 | 5,317,892 | +0.46(+0.49%) |
Apr 21, 2023 | 95.78 | 95.85 | 95.26 | 95.34 | 6,149,551 | -0.23(-0.24%) |
Apr 20, 2023 | 95.55 | 95.65 | 95.45 | 95.57 | 4,763,981 | +0.55(+0.58%) |
Apr 19, 2023 | 95.00 | 95.09 | 94.77 | 95.02 | 4,805,600 | -0.20(-0.21%) |
Apr 18, 2023 | 95.10 | 95.44 | 95.08 | 95.23 | 5,232,771 | +0.15(+0.16%) |
Apr 17, 2023 | 95.31 | 95.37 | 95.04 | 95.07 | 5,873,344 | -0.61(-0.64%) |
Apr 14, 2023 | 95.84 | 95.85 | 95.55 | 95.68 | 5,136,760 | -0.47(-0.49%) |
Apr 13, 2023 | 96.63 | 96.79 | 96.08 | 96.15 | 41,207,668 | -0.32(-0.33%) |
Apr 12, 2023 | 96.64 | 96.68 | 96.04 | 96.47 | 6,055,472 | +0.28(+0.29%) |
Apr 11, 2023 | 96.31 | 96.32 | 95.97 | 96.19 | 5,643,818 | -0.04(-0.04%) |
Apr 10, 2023 | 96.43 | 96.49 | 96.12 | 96.23 | 6,229,645 | -0.96(-0.99%) |
Apr 06, 2023 | 97.20 | 97.42 | 97.17 | 97.19 | 4,409,079 | +0.03(+0.03%) |
Apr 05, 2023 | 97.11 | 97.47 | 97.02 | 97.16 | 6,468,897 | +0.41(+0.42%) |
Apr 04, 2023 | 95.73 | 96.86 | 95.71 | 96.75 | 6,992,178 | +0.62(+0.64%) |
Apr 03, 2023 | 95.57 | 96.30 | 95.50 | 96.14 | 7,471,289 | +0.45(+0.47%) |
Mar 31, 2023 | 95.32 | 95.75 | 95.16 | 95.68 | 6,557,327 | +0.52(+0.55%) |
Mar 30, 2023 | 94.93 | 95.25 | 94.90 | 95.16 | 4,306,823 | +0.14(+0.15%) |
Mar 29, 2023 | 94.83 | 95.20 | 94.79 | 95.02 | 13,886,030 | -0.16(-0.17%) |
Mar 28, 2023 | 95.04 | 95.32 | 94.95 | 95.18 | 13,933,738 | -0.06(-0.06%) |
Mar 27, 2023 | 95.51 | 95.70 | 95.21 | 95.24 | 8,581,802 | -1.19(-1.23%) |
Mar 24, 2023 | 96.96 | 97.09 | 96.30 | 96.43 | 12,571,712 | +0.03(+0.03%) |
Mar 23, 2023 | 95.69 | 96.48 | 95.55 | 96.40 | 7,374,418 | +0.55(+0.57%) |
Mar 22, 2023 | 94.44 | 95.93 | 94.36 | 95.85 | 11,089,512 | +1.25(+1.32%) |
Mar 21, 2023 | 94.78 | 95.04 | 94.47 | 94.60 | 10,205,351 | -0.83(-0.87%) |
Mar 20, 2023 | 95.97 | 95.98 | 95.21 | 95.43 | 8,269,047 | -0.39(-0.40%) |
Mar 17, 2023 | 95.43 | 96.17 | 95.35 | 95.82 | 12,735,250 | +1.12(+1.18%) |
Mar 16, 2023 | 96.08 | 96.30 | 94.58 | 94.70 | 14,754,625 | -0.86(-0.90%) |
Mar 15, 2023 | 95.81 | 96.32 | 95.11 | 95.56 | 26,205,106 | +1.36(+1.44%) |
Mar 14, 2023 | 94.69 | 94.78 | 94.00 | 94.20 | 59,754,524 | -0.90(-0.94%) |
Mar 13, 2023 | 95.52 | 95.97 | 94.74 | 95.10 | 24,790,690 | +1.14(+1.21%) |
Mar 10, 2023 | 93.45 | 94.04 | 93.32 | 93.96 | 11,437,714 | +1.70(+1.84%) |
Mar 09, 2023 | 91.84 | 92.40 | 91.78 | 92.26 | 12,947,593 | +0.57(+0.62%) |
Mar 08, 2023 | 92.07 | 92.25 | 91.57 | 91.69 | 5,348,869 | -0.03(-0.03%) |
Mar 07, 2023 | 91.87 | 91.99 | 91.50 | 91.72 | 5,234,714 | +0.01(+0.01%) |
Mar 06, 2023 | 92.08 | 92.11 | 91.64 | 91.71 | 3,901,636 | -0.16(-0.18%) |
Mar 03, 2023 | 91.62 | 91.87 | 91.35 | 91.87 | 5,901,554 | +0.73(+0.80%) |
Mar 02, 2023 | 91.02 | 91.22 | 90.94 | 91.14 | 13,417,901 | -0.38(-0.41%) |