Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 102.60 | 103.50 | 100.53 | 100.66 | 2,017,853 | -2.29(-2.23%) |
May 30, 2023 | 101.91 | 103.11 | 101.79 | 102.95 | 947,743 | +1.63(+1.61%) |
May 26, 2023 | 101.42 | 102.10 | 101.13 | 101.32 | 706,719 | +0.19(+0.18%) |
May 25, 2023 | 100.70 | 101.54 | 100.51 | 101.13 | 520,532 | +0.91(+0.90%) |
May 24, 2023 | 100.94 | 101.14 | 100.06 | 100.23 | 748,083 | -1.31(-1.29%) |
May 23, 2023 | 101.51 | 102.91 | 101.50 | 101.53 | 754,983 | -0.75(-0.73%) |
May 22, 2023 | 101.39 | 103.09 | 101.39 | 102.28 | 614,082 | +0.80(+0.79%) |
May 19, 2023 | 101.78 | 102.30 | 101.25 | 101.48 | 517,501 | -0.25(-0.25%) |
May 18, 2023 | 100.51 | 101.88 | 100.23 | 101.74 | 577,739 | +1.28(+1.27%) |
May 17, 2023 | 100.62 | 100.73 | 99.86 | 100.46 | 636,254 | +0.26(+0.26%) |
May 16, 2023 | 100.52 | 100.92 | 99.66 | 100.20 | 690,828 | -1.11(-1.10%) |
May 15, 2023 | 101.27 | 102.07 | 101.09 | 101.31 | 597,277 | +0.05(+0.05%) |
May 12, 2023 | 101.47 | 101.88 | 100.55 | 101.26 | 451,580 | +0.20(+0.20%) |
May 11, 2023 | 101.37 | 101.37 | 99.77 | 101.06 | 705,695 | -0.26(-0.26%) |
May 10, 2023 | 102.46 | 102.46 | 99.94 | 101.32 | 689,795 | -0.13(-0.13%) |
May 09, 2023 | 100.46 | 101.99 | 100.36 | 101.45 | 609,203 | +0.39(+0.39%) |
May 08, 2023 | 101.44 | 101.48 | 100.59 | 101.06 | 525,097 | -0.21(-0.21%) |
May 05, 2023 | 100.08 | 101.72 | 99.86 | 101.27 | 910,504 | +2.15(+2.17%) |
May 04, 2023 | 97.82 | 100.02 | 97.15 | 99.12 | 1,026,601 | +1.46(+1.50%) |
May 03, 2023 | 93.72 | 98.27 | 93.72 | 97.66 | 1,570,288 | +2.84(+2.99%) |
May 02, 2023 | 95.56 | 95.71 | 93.47 | 94.82 | 1,053,865 | -1.12(-1.17%) |
May 01, 2023 | 95.63 | 96.72 | 95.63 | 95.94 | 937,854 | +0.15(+0.15%) |
Apr 28, 2023 | 94.48 | 95.85 | 94.45 | 95.80 | 600,256 | +1.20(+1.27%) |
Apr 27, 2023 | 93.44 | 94.78 | 93.09 | 94.60 | 767,243 | +1.70(+1.83%) |
Apr 26, 2023 | 93.57 | 93.78 | 92.59 | 92.90 | 621,979 | -0.86(-0.92%) |
Apr 25, 2023 | 94.79 | 95.33 | 93.64 | 93.76 | 597,244 | -1.58(-1.66%) |
Apr 24, 2023 | 95.56 | 95.73 | 94.68 | 95.34 | 527,017 | -0.03(-0.03%) |
Apr 21, 2023 | 96.20 | 96.31 | 95.10 | 95.37 | 913,774 | -0.45(-0.47%) |
Apr 20, 2023 | 95.34 | 96.00 | 95.31 | 95.82 | 759,070 | +0.04(+0.04%) |
Apr 19, 2023 | 96.58 | 96.65 | 95.63 | 95.78 | 664,448 | -1.26(-1.30%) |
Apr 18, 2023 | 97.66 | 97.94 | 96.48 | 97.03 | 846,056 | -0.09(-0.09%) |
Apr 17, 2023 | 96.79 | 97.18 | 96.03 | 97.12 | 950,977 | +0.65(+0.68%) |
Apr 14, 2023 | 96.95 | 98.19 | 96.10 | 96.47 | 673,216 | -0.58(-0.59%) |
Apr 13, 2023 | 96.52 | 97.28 | 96.37 | 97.04 | 920,312 | +1.14(+1.19%) |
Apr 12, 2023 | 97.16 | 97.42 | 95.65 | 95.90 | 804,776 | -0.30(-0.31%) |
Apr 11, 2023 | 96.43 | 96.91 | 95.93 | 96.21 | 763,378 | +0.32(+0.34%) |
Apr 10, 2023 | 95.17 | 95.89 | 94.80 | 95.88 | 688,403 | +0.20(+0.21%) |
Apr 06, 2023 | 95.60 | 96.08 | 95.10 | 95.68 | 576,209 | -0.15(-0.15%) |
Apr 05, 2023 | 97.34 | 97.44 | 95.50 | 95.83 | 658,277 | -1.83(-1.88%) |
Apr 04, 2023 | 98.06 | 98.42 | 97.19 | 97.66 | 662,071 | -0.62(-0.64%) |
Apr 03, 2023 | 98.44 | 98.96 | 97.83 | 98.28 | 1,017,014 | -0.20(-0.20%) |
Mar 31, 2023 | 97.08 | 98.84 | 96.99 | 98.48 | 934,883 | +2.05(+2.13%) |
Mar 30, 2023 | 96.86 | 96.92 | 96.14 | 96.43 | 563,388 | +0.36(+0.38%) |
Mar 29, 2023 | 95.55 | 96.12 | 95.10 | 96.07 | 632,405 | +1.67(+1.77%) |
Mar 28, 2023 | 94.11 | 94.57 | 93.90 | 94.40 | 618,868 | +0.33(+0.35%) |
Mar 27, 2023 | 94.11 | 94.71 | 93.70 | 94.07 | 1,024,288 | +0.47(+0.50%) |
Mar 24, 2023 | 92.50 | 93.77 | 92.05 | 93.60 | 676,153 | +0.81(+0.87%) |
Mar 23, 2023 | 94.02 | 94.50 | 92.18 | 92.79 | 768,541 | -0.20(-0.22%) |
Mar 22, 2023 | 94.56 | 95.41 | 92.97 | 93.00 | 685,678 | -2.01(-2.12%) |
Mar 21, 2023 | 95.26 | 95.75 | 94.24 | 95.01 | 423,365 | +0.53(+0.56%) |
Mar 20, 2023 | 93.96 | 95.33 | 93.96 | 94.48 | 570,776 | +0.78(+0.83%) |
Mar 17, 2023 | 95.43 | 95.43 | 93.24 | 93.70 | 1,589,965 | -1.26(-1.33%) |
Mar 16, 2023 | 93.02 | 95.42 | 92.79 | 94.96 | 890,810 | +1.39(+1.48%) |
Mar 15, 2023 | 93.45 | 94.31 | 92.21 | 93.57 | 795,258 | -1.11(-1.17%) |
Mar 14, 2023 | 94.61 | 94.82 | 93.10 | 94.68 | 828,693 | +1.79(+1.92%) |
Mar 13, 2023 | 90.89 | 93.74 | 90.56 | 92.90 | 1,250,133 | +0.86(+0.94%) |
Mar 10, 2023 | 93.85 | 93.85 | 91.46 | 92.04 | 748,985 | -1.68(-1.80%) |
Mar 09, 2023 | 94.99 | 96.00 | 93.65 | 93.72 | 1,310,252 | -1.31(-1.38%) |
Mar 08, 2023 | 95.05 | 95.46 | 94.62 | 95.03 | 936,831 | -0.15(-0.15%) |
Mar 07, 2023 | 95.39 | 96.02 | 94.87 | 95.17 | 952,672 | -0.12(-0.12%) |
Mar 06, 2023 | 96.67 | 97.28 | 95.07 | 95.29 | 787,657 | -0.83(-0.87%) |
Mar 03, 2023 | 95.72 | 96.22 | 95.27 | 96.12 | 963,789 | +1.06(+1.11%) |
Mar 02, 2023 | 93.11 | 95.25 | 92.97 | 95.07 | 1,299,060 | +1.38(+1.47%) |