Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.83 | 89.19 | 86.95 | 88.36 | 528,145 | +0.56(+0.64%) |
May 30, 2023 | 88.16 | 89.30 | 87.35 | 87.80 | 201,031 | -0.52(-0.59%) |
May 26, 2023 | 88.45 | 89.18 | 87.87 | 88.32 | 246,694 | -0.34(-0.38%) |
May 25, 2023 | 90.99 | 91.16 | 88.15 | 88.66 | 266,293 | -2.90(-3.17%) |
May 24, 2023 | 91.26 | 91.88 | 90.48 | 91.56 | 373,052 | +0.09(+0.10%) |
May 23, 2023 | 91.60 | 91.61 | 90.38 | 91.47 | 259,491 | -0.23(-0.25%) |
May 22, 2023 | 91.59 | 92.72 | 91.09 | 91.70 | 147,824 | +0.10(+0.11%) |
May 19, 2023 | 91.36 | 92.01 | 90.41 | 91.60 | 304,681 | +1.01(+1.11%) |
May 18, 2023 | 90.73 | 91.00 | 89.49 | 90.59 | 257,489 | -0.44(-0.48%) |
May 17, 2023 | 91.49 | 91.49 | 89.34 | 91.03 | 256,799 | +0.04(+0.04%) |
May 16, 2023 | 91.24 | 92.13 | 90.58 | 90.99 | 169,693 | -0.78(-0.85%) |
May 15, 2023 | 91.07 | 91.87 | 90.49 | 91.77 | 168,432 | +0.15(+0.16%) |
May 12, 2023 | 92.62 | 93.04 | 91.22 | 91.62 | 112,034 | -0.68(-0.73%) |
May 11, 2023 | 91.94 | 92.33 | 90.74 | 92.30 | 209,530 | +0.10(+0.11%) |
May 10, 2023 | 92.01 | 92.68 | 91.14 | 92.20 | 164,747 | +0.65(+0.71%) |
May 09, 2023 | 92.35 | 92.61 | 91.55 | 91.55 | 276,320 | -0.83(-0.90%) |
May 08, 2023 | 92.24 | 92.80 | 90.77 | 92.38 | 247,610 | +0.16(+0.17%) |
May 05, 2023 | 92.98 | 94.00 | 92.13 | 92.22 | 341,375 | +0.09(+0.10%) |
May 04, 2023 | 92.98 | 94.58 | 90.06 | 92.13 | 442,069 | -1.34(-1.43%) |
May 03, 2023 | 95.38 | 96.27 | 93.12 | 93.46 | 469,790 | -1.32(-1.39%) |
May 02, 2023 | 96.31 | 96.34 | 93.71 | 94.78 | 314,052 | -2.19(-2.26%) |
May 01, 2023 | 97.04 | 98.47 | 96.55 | 96.97 | 264,539 | +0.16(+0.16%) |
Apr 28, 2023 | 95.52 | 97.18 | 94.65 | 96.81 | 495,820 | +0.96(+1.00%) |
Apr 27, 2023 | 97.98 | 99.27 | 95.49 | 95.86 | 580,052 | -3.57(-3.59%) |
Apr 26, 2023 | 100.73 | 101.54 | 99.35 | 99.43 | 516,742 | -2.17(-2.14%) |
Apr 25, 2023 | 99.35 | 101.97 | 99.10 | 101.60 | 488,752 | +1.92(+1.93%) |
Apr 24, 2023 | 98.59 | 99.77 | 98.48 | 99.67 | 229,541 | +0.94(+0.95%) |
Apr 21, 2023 | 98.37 | 99.44 | 97.80 | 98.74 | 185,770 | +0.61(+0.62%) |
Apr 20, 2023 | 97.77 | 98.14 | 96.82 | 98.13 | 184,649 | +0.08(+0.08%) |
Apr 19, 2023 | 98.01 | 98.39 | 97.26 | 98.05 | 181,149 | +0.20(+0.20%) |
Apr 18, 2023 | 98.31 | 98.68 | 97.09 | 97.85 | 185,301 | -0.18(-0.18%) |
Apr 17, 2023 | 98.09 | 98.30 | 97.29 | 98.03 | 275,729 | -0.16(-0.16%) |
Apr 14, 2023 | 98.12 | 98.58 | 97.34 | 98.19 | 217,640 | +0.07(+0.07%) |
Apr 13, 2023 | 98.46 | 98.59 | 97.50 | 98.12 | 283,127 | +0.24(+0.24%) |
Apr 12, 2023 | 99.23 | 100.01 | 97.74 | 97.88 | 344,694 | -0.96(-0.97%) |
Apr 11, 2023 | 98.34 | 100.00 | 98.28 | 98.84 | 502,043 | +0.71(+0.72%) |
Apr 10, 2023 | 96.64 | 98.79 | 96.58 | 98.13 | 323,825 | +1.18(+1.21%) |
Apr 06, 2023 | 97.57 | 97.82 | 96.43 | 96.95 | 200,902 | -0.07(-0.07%) |
Apr 05, 2023 | 94.61 | 97.19 | 94.19 | 97.02 | 339,826 | +2.46(+2.60%) |
Apr 04, 2023 | 95.00 | 95.74 | 94.12 | 94.56 | 345,825 | -0.33(-0.35%) |
Apr 03, 2023 | 95.30 | 97.47 | 94.49 | 94.89 | 805,105 | -0.38(-0.40%) |
Mar 31, 2023 | 93.35 | 95.34 | 93.00 | 95.27 | 594,425 | +2.52(+2.72%) |
Mar 30, 2023 | 91.75 | 92.96 | 91.30 | 92.74 | 451,145 | +1.47(+1.61%) |
Mar 29, 2023 | 92.12 | 92.42 | 90.13 | 91.27 | 439,926 | -0.32(-0.35%) |
Mar 28, 2023 | 90.91 | 91.69 | 90.31 | 91.59 | 177,559 | +0.34(+0.37%) |
Mar 27, 2023 | 91.03 | 92.00 | 90.49 | 91.25 | 141,284 | +0.88(+0.97%) |
Mar 24, 2023 | 87.15 | 90.44 | 87.05 | 90.37 | 243,775 | +2.85(+3.26%) |
Mar 23, 2023 | 88.87 | 89.70 | 87.25 | 87.52 | 179,912 | -1.48(-1.67%) |
Mar 22, 2023 | 91.14 | 91.44 | 88.87 | 89.01 | 274,564 | -2.43(-2.66%) |
Mar 21, 2023 | 91.62 | 92.52 | 90.73 | 91.44 | 283,581 | +0.16(+0.17%) |
Mar 20, 2023 | 90.38 | 91.57 | 90.38 | 91.28 | 338,854 | +1.32(+1.46%) |
Mar 17, 2023 | 89.00 | 91.13 | 88.47 | 89.97 | 730,654 | +0.63(+0.70%) |
Mar 16, 2023 | 87.07 | 89.91 | 87.07 | 89.34 | 216,747 | +1.41(+1.60%) |
Mar 15, 2023 | 87.68 | 88.30 | 86.37 | 87.93 | 253,750 | -1.11(-1.24%) |
Mar 14, 2023 | 87.82 | 89.18 | 87.46 | 89.04 | 257,887 | +2.58(+2.99%) |
Mar 13, 2023 | 86.42 | 88.41 | 85.20 | 86.46 | 203,170 | -0.83(-0.95%) |
Mar 10, 2023 | 88.39 | 89.40 | 86.83 | 87.29 | 244,677 | -1.27(-1.43%) |
Mar 09, 2023 | 88.80 | 88.91 | 87.88 | 88.55 | 203,885 | +0.21(+0.24%) |
Mar 08, 2023 | 87.85 | 88.44 | 87.38 | 88.34 | 254,971 | +0.47(+0.53%) |
Mar 07, 2023 | 89.82 | 89.82 | 87.70 | 87.87 | 299,484 | -2.08(-2.32%) |
Mar 06, 2023 | 90.67 | 90.67 | 89.16 | 89.96 | 380,599 | -1.18(-1.29%) |
Mar 03, 2023 | 90.73 | 91.27 | 90.13 | 91.13 | 301,239 | +0.63(+0.69%) |
Mar 02, 2023 | 90.18 | 90.51 | 89.76 | 90.50 | 205,512 | +0.34(+0.38%) |