Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 91.75 | 93.24 | 91.10 | 92.97 | 2,040,547 | +1.39(+1.52%) |
May 30, 2023 | 91.62 | 92.27 | 90.97 | 91.58 | 1,487,744 | -0.07(-0.07%) |
May 26, 2023 | 91.76 | 92.01 | 90.50 | 91.65 | 1,116,461 | -0.40(-0.43%) |
May 25, 2023 | 93.26 | 93.34 | 91.23 | 92.05 | 1,811,704 | -1.66(-1.77%) |
May 24, 2023 | 94.80 | 95.28 | 93.66 | 93.70 | 1,108,167 | -1.25(-1.32%) |
May 23, 2023 | 94.98 | 96.43 | 94.62 | 94.95 | 2,340,033 | -0.12(-0.13%) |
May 22, 2023 | 95.57 | 96.08 | 94.49 | 95.08 | 1,743,381 | -0.12(-0.13%) |
May 19, 2023 | 96.60 | 97.00 | 95.02 | 95.20 | 2,042,634 | -0.90(-0.94%) |
May 18, 2023 | 96.11 | 96.53 | 95.45 | 96.10 | 1,212,416 | -0.59(-0.61%) |
May 17, 2023 | 97.68 | 97.84 | 96.18 | 96.69 | 1,351,076 | -0.83(-0.85%) |
May 16, 2023 | 100.15 | 100.15 | 97.44 | 97.52 | 714,586 | -2.31(-2.31%) |
May 15, 2023 | 101.65 | 101.75 | 99.11 | 99.83 | 817,877 | -1.61(-1.59%) |
May 12, 2023 | 101.34 | 101.99 | 100.97 | 101.44 | 671,730 | +0.79(+0.78%) |
May 11, 2023 | 101.98 | 102.15 | 99.98 | 100.65 | 963,024 | -1.22(-1.20%) |
May 10, 2023 | 102.03 | 102.47 | 100.86 | 101.87 | 792,158 | +0.60(+0.59%) |
May 09, 2023 | 101.10 | 101.71 | 100.43 | 101.28 | 600,037 | +0.06(+0.06%) |
May 08, 2023 | 101.51 | 102.16 | 100.60 | 101.22 | 895,396 | -0.43(-0.42%) |
May 05, 2023 | 100.10 | 101.68 | 100.10 | 101.65 | 783,357 | +1.19(+1.19%) |
May 04, 2023 | 99.52 | 101.24 | 98.70 | 100.45 | 1,092,109 | +1.01(+1.02%) |
May 03, 2023 | 100.11 | 101.11 | 99.00 | 99.44 | 825,274 | -0.31(-0.31%) |
May 02, 2023 | 100.96 | 101.08 | 99.12 | 99.75 | 1,323,265 | -0.92(-0.91%) |
May 01, 2023 | 100.64 | 101.98 | 100.47 | 100.67 | 1,192,916 | -0.16(-0.16%) |
Apr 28, 2023 | 100.33 | 101.20 | 100.10 | 100.83 | 1,400,185 | +0.38(+0.37%) |
Apr 27, 2023 | 98.49 | 100.50 | 98.45 | 100.46 | 1,983,932 | +2.00(+2.03%) |
Apr 26, 2023 | 101.31 | 102.13 | 98.29 | 98.46 | 2,454,157 | -3.49(-3.42%) |
Apr 25, 2023 | 102.28 | 102.66 | 101.73 | 101.95 | 1,607,864 | -0.24(-0.24%) |
Apr 24, 2023 | 101.95 | 102.53 | 100.89 | 102.19 | 1,212,137 | +0.37(+0.36%) |
Apr 21, 2023 | 102.71 | 102.82 | 101.65 | 101.82 | 857,641 | +0.02(+0.02%) |
Apr 20, 2023 | 102.46 | 102.74 | 101.39 | 101.81 | 1,160,609 | -0.73(-0.71%) |
Apr 19, 2023 | 102.05 | 102.96 | 101.66 | 102.54 | 1,002,631 | +0.77(+0.75%) |
Apr 18, 2023 | 102.42 | 102.70 | 101.30 | 101.77 | 1,042,832 | -0.33(-0.32%) |
Apr 17, 2023 | 101.36 | 102.17 | 101.14 | 102.10 | 1,075,970 | +1.21(+1.20%) |
Apr 14, 2023 | 101.64 | 101.73 | 100.47 | 100.89 | 1,035,479 | -1.43(-1.40%) |
Apr 13, 2023 | 102.36 | 102.78 | 100.18 | 102.32 | 1,358,155 | -0.85(-0.83%) |
Apr 12, 2023 | 103.57 | 104.28 | 102.90 | 103.17 | 1,253,521 | -0.34(-0.33%) |
Apr 11, 2023 | 104.04 | 104.05 | 103.27 | 103.51 | 1,055,075 | -0.53(-0.51%) |
Apr 10, 2023 | 103.45 | 104.05 | 102.65 | 104.05 | 677,847 | +0.04(+0.04%) |
Apr 06, 2023 | 104.49 | 104.88 | 102.83 | 104.01 | 978,984 | +0.38(+0.36%) |
Apr 05, 2023 | 101.39 | 103.97 | 101.39 | 103.63 | 1,631,560 | +2.90(+2.87%) |
Apr 04, 2023 | 100.46 | 101.05 | 100.16 | 100.74 | 574,466 | +0.28(+0.28%) |
Apr 03, 2023 | 100.48 | 100.98 | 99.57 | 100.46 | 1,069,157 | -0.52(-0.52%) |
Mar 31, 2023 | 100.54 | 100.99 | 99.64 | 100.98 | 1,082,695 | +0.71(+0.71%) |
Mar 30, 2023 | 99.74 | 100.67 | 99.37 | 100.27 | 618,218 | +0.77(+0.77%) |
Mar 29, 2023 | 99.12 | 99.94 | 99.12 | 99.50 | 663,226 | +1.01(+1.03%) |
Mar 28, 2023 | 97.93 | 99.45 | 97.55 | 98.49 | 941,642 | +0.53(+0.55%) |
Mar 27, 2023 | 97.78 | 98.73 | 97.41 | 97.95 | 1,295,919 | +0.77(+0.79%) |
Mar 24, 2023 | 94.13 | 97.18 | 93.82 | 97.18 | 1,399,170 | +3.13(+3.33%) |
Mar 23, 2023 | 94.03 | 95.18 | 93.45 | 94.05 | 2,218,679 | -0.07(-0.08%) |
Mar 22, 2023 | 96.11 | 96.57 | 94.07 | 94.13 | 820,553 | -2.55(-2.64%) |
Mar 21, 2023 | 99.30 | 99.30 | 95.76 | 96.68 | 1,427,499 | -2.74(-2.75%) |
Mar 20, 2023 | 98.32 | 99.79 | 98.20 | 99.42 | 1,439,805 | +1.41(+1.43%) |
Mar 17, 2023 | 98.54 | 99.33 | 97.43 | 98.01 | 2,823,245 | -1.25(-1.26%) |
Mar 16, 2023 | 98.38 | 99.67 | 97.67 | 99.26 | 1,169,366 | +0.76(+0.77%) |
Mar 15, 2023 | 97.05 | 99.62 | 96.49 | 98.50 | 1,572,193 | +1.31(+1.35%) |
Mar 14, 2023 | 96.23 | 97.87 | 96.04 | 97.18 | 1,550,955 | +1.72(+1.81%) |
Mar 13, 2023 | 94.28 | 97.56 | 93.88 | 95.46 | 1,534,226 | +1.15(+1.22%) |
Mar 10, 2023 | 96.77 | 96.91 | 93.95 | 94.31 | 1,362,296 | -2.10(-2.18%) |
Mar 09, 2023 | 97.55 | 98.70 | 96.31 | 96.41 | 1,302,094 | -0.84(-0.87%) |
Mar 08, 2023 | 96.72 | 97.73 | 96.39 | 97.25 | 1,562,933 | +0.62(+0.64%) |
Mar 07, 2023 | 99.24 | 99.59 | 96.28 | 96.63 | 1,157,707 | -2.54(-2.56%) |
Mar 06, 2023 | 98.67 | 99.78 | 98.51 | 99.17 | 1,211,567 | +0.69(+0.70%) |
Mar 03, 2023 | 97.65 | 98.60 | 96.74 | 98.48 | 1,462,966 | +1.27(+1.30%) |
Mar 02, 2023 | 95.11 | 97.49 | 94.90 | 97.21 | 1,425,545 | +2.16(+2.27%) |