Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.52 | 78.61 | 76.74 | 78.49 | 16,406,179 | +0.87(+1.12%) |
May 30, 2023 | 79.06 | 79.63 | 77.13 | 77.63 | 21,476,122 | -2.27(-2.84%) |
May 26, 2023 | 78.84 | 80.48 | 77.36 | 79.90 | 16,640,742 | +2.16(+2.78%) |
May 25, 2023 | 79.52 | 79.64 | 77.08 | 77.73 | 22,064,450 | -2.40(-2.99%) |
May 24, 2023 | 81.08 | 81.50 | 79.81 | 80.13 | 17,258,104 | -1.65(-2.01%) |
May 23, 2023 | 83.04 | 83.85 | 81.60 | 81.78 | 20,152,928 | -3.18(-3.74%) |
May 22, 2023 | 84.53 | 86.32 | 84.51 | 84.96 | 17,159,604 | +2.09(+2.52%) |
May 19, 2023 | 82.74 | 84.07 | 82.37 | 82.87 | 21,861,928 | -1.77(-2.09%) |
May 18, 2023 | 89.61 | 89.79 | 83.87 | 84.63 | 61,018,616 | -4.84(-5.41%) |
May 17, 2023 | 87.29 | 90.22 | 86.84 | 89.48 | 28,021,488 | +1.89(+2.16%) |
May 16, 2023 | 85.95 | 88.18 | 85.91 | 87.58 | 18,420,432 | +0.41(+0.48%) |
May 15, 2023 | 85.97 | 87.23 | 84.69 | 87.17 | 24,011,988 | +2.96(+3.52%) |
May 12, 2023 | 85.56 | 85.56 | 83.64 | 84.21 | 19,324,686 | -2.52(-2.90%) |
May 11, 2023 | 84.30 | 87.31 | 83.69 | 86.72 | 28,465,088 | +4.87(+5.96%) |
May 10, 2023 | 81.05 | 83.38 | 80.69 | 81.85 | 17,088,682 | +0.72(+0.89%) |
May 09, 2023 | 79.47 | 81.56 | 79.09 | 81.13 | 13,632,293 | -1.08(-1.31%) |
May 08, 2023 | 82.52 | 82.59 | 81.25 | 82.20 | 17,619,256 | +0.09(+0.11%) |
May 05, 2023 | 81.65 | 82.27 | 80.94 | 82.12 | 17,763,384 | +0.72(+0.88%) |
May 04, 2023 | 81.30 | 82.03 | 80.72 | 81.40 | 24,084,010 | +1.00(+1.24%) |
May 03, 2023 | 80.23 | 80.91 | 79.42 | 80.40 | 17,990,036 | -0.05(-0.06%) |
May 02, 2023 | 82.05 | 82.18 | 79.58 | 80.45 | 20,955,620 | -2.60(-3.12%) |
May 01, 2023 | 83.03 | 84.15 | 82.66 | 83.04 | 13,063,781 | -0.52(-0.63%) |
Apr 28, 2023 | 83.06 | 83.95 | 82.76 | 83.57 | 18,571,012 | +0.22(+0.26%) |
Apr 27, 2023 | 81.97 | 83.52 | 81.54 | 83.35 | 24,825,514 | +1.63(+1.99%) |
Apr 26, 2023 | 83.91 | 84.09 | 81.66 | 81.72 | 25,305,862 | -0.10(-0.12%) |
Apr 25, 2023 | 84.19 | 84.56 | 81.12 | 81.82 | 36,901,864 | -3.92(-4.57%) |
Apr 24, 2023 | 87.23 | 87.31 | 84.90 | 85.74 | 23,233,286 | -2.21(-2.51%) |
Apr 21, 2023 | 88.77 | 88.99 | 87.13 | 87.95 | 23,407,856 | -1.59(-1.77%) |
Apr 20, 2023 | 92.11 | 92.55 | 88.86 | 89.54 | 25,864,078 | -2.71(-2.94%) |
Apr 19, 2023 | 93.35 | 93.56 | 91.72 | 92.25 | 19,221,886 | -1.97(-2.09%) |
Apr 18, 2023 | 97.71 | 97.85 | 93.92 | 94.22 | 20,928,576 | -0.92(-0.96%) |
Apr 17, 2023 | 95.46 | 95.94 | 94.22 | 95.14 | 15,920,188 | +1.85(+1.98%) |
Apr 14, 2023 | 94.36 | 94.84 | 92.60 | 93.30 | 14,288,242 | -1.60(-1.68%) |
Apr 13, 2023 | 94.61 | 95.90 | 93.83 | 94.89 | 24,539,106 | +2.30(+2.48%) |
Apr 12, 2023 | 96.52 | 97.58 | 92.34 | 92.60 | 35,824,808 | -5.84(-5.93%) |
Apr 11, 2023 | 101.10 | 101.18 | 97.88 | 98.44 | 19,255,074 | -1.76(-1.75%) |
Apr 10, 2023 | 99.29 | 101.47 | 99.26 | 100.19 | 16,513,976 | -1.18(-1.17%) |
Apr 06, 2023 | 97.22 | 101.87 | 96.97 | 101.38 | 27,210,256 | +4.13(+4.25%) |
Apr 05, 2023 | 97.92 | 99.12 | 96.36 | 97.24 | 20,362,588 | -2.14(-2.15%) |
Apr 04, 2023 | 97.63 | 100.12 | 95.97 | 99.38 | 27,211,828 | +2.30(+2.37%) |
Apr 03, 2023 | 99.55 | 100.40 | 96.32 | 97.08 | 27,220,072 | -3.74(-3.71%) |
Mar 31, 2023 | 101.50 | 102.23 | 99.79 | 100.83 | 28,764,232 | -1.18(-1.16%) |
Mar 30, 2023 | 100.00 | 103.66 | 99.17 | 102.01 | 58,583,592 | +3.41(+3.46%) |
Mar 29, 2023 | 96.30 | 99.99 | 95.00 | 98.59 | 54,494,736 | +1.50(+1.54%) |
Mar 28, 2023 | 94.09 | 98.19 | 90.84 | 97.09 | 120,380,464 | +12.12(+14.26%) |
Mar 27, 2023 | 85.97 | 87.05 | 84.37 | 84.98 | 18,477,980 | -0.77(-0.90%) |
Mar 24, 2023 | 84.73 | 86.94 | 84.49 | 85.75 | 20,623,590 | +0.37(+0.44%) |
Mar 23, 2023 | 86.52 | 87.21 | 84.13 | 85.37 | 27,294,144 | +2.83(+3.43%) |
Mar 22, 2023 | 83.71 | 84.26 | 82.40 | 82.54 | 21,471,198 | -0.05(-0.06%) |
Mar 21, 2023 | 81.37 | 82.97 | 80.91 | 82.59 | 16,737,604 | +2.66(+3.33%) |
Mar 20, 2023 | 79.09 | 80.81 | 78.43 | 79.93 | 19,790,052 | -0.66(-0.82%) |
Mar 17, 2023 | 82.89 | 83.04 | 79.55 | 80.59 | 24,029,904 | -0.54(-0.67%) |
Mar 16, 2023 | 80.38 | 81.39 | 79.59 | 81.13 | 23,211,032 | +0.70(+0.87%) |
Mar 15, 2023 | 80.47 | 81.45 | 79.09 | 80.43 | 21,285,798 | -2.31(-2.79%) |
Mar 14, 2023 | 81.76 | 82.80 | 81.07 | 82.74 | 20,374,118 | +0.94(+1.15%) |
Mar 13, 2023 | 81.91 | 82.64 | 80.88 | 81.80 | 18,079,400 | -0.06(-0.07%) |
Mar 10, 2023 | 81.54 | 83.40 | 81.24 | 81.86 | 18,366,718 | -0.40(-0.49%) |
Mar 09, 2023 | 83.99 | 84.55 | 81.78 | 82.26 | 24,579,062 | -3.53(-4.12%) |
Mar 08, 2023 | 86.23 | 86.61 | 85.30 | 85.80 | 14,940,380 | -1.76(-2.01%) |
Mar 07, 2023 | 88.33 | 88.86 | 87.03 | 87.55 | 14,682,723 | -0.88(-0.99%) |
Mar 06, 2023 | 88.39 | 90.09 | 86.86 | 88.43 | 17,182,732 | -0.08(-0.09%) |
Mar 03, 2023 | 88.91 | 89.26 | 87.23 | 88.51 | 26,181,724 | -0.05(-0.06%) |
Mar 02, 2023 | 87.78 | 89.71 | 86.80 | 88.56 | 25,163,030 | -0.20(-0.22%) |