Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 89.18 | 91.05 | 89.18 | 90.17 | 678,701 | -0.34(-0.38%) |
May 30, 2023 | 89.89 | 90.58 | 88.34 | 90.51 | 428,618 | -0.49(-0.54%) |
May 26, 2023 | 91.98 | 91.98 | 89.92 | 91.00 | 314,174 | -0.04(-0.04%) |
May 25, 2023 | 91.36 | 92.20 | 90.15 | 91.04 | 436,190 | -1.69(-1.82%) |
May 24, 2023 | 93.60 | 93.97 | 91.42 | 92.73 | 508,888 | -0.21(-0.23%) |
May 23, 2023 | 91.99 | 93.39 | 91.04 | 92.94 | 521,408 | +1.55(+1.70%) |
May 22, 2023 | 91.00 | 92.00 | 90.74 | 91.39 | 893,496 | +0.32(+0.35%) |
May 19, 2023 | 92.76 | 93.11 | 89.60 | 91.07 | 582,094 | -0.84(-0.91%) |
May 18, 2023 | 90.36 | 92.40 | 89.50 | 91.91 | 799,671 | +1.31(+1.45%) |
May 17, 2023 | 90.51 | 91.26 | 89.37 | 90.60 | 618,044 | +0.76(+0.85%) |
May 16, 2023 | 90.99 | 91.48 | 89.29 | 89.84 | 475,744 | -1.27(-1.39%) |
May 15, 2023 | 90.82 | 91.83 | 90.27 | 91.11 | 444,128 | +0.34(+0.37%) |
May 12, 2023 | 89.94 | 91.52 | 89.74 | 90.77 | 450,682 | +1.73(+1.94%) |
May 11, 2023 | 88.70 | 90.22 | 88.29 | 89.04 | 393,033 | -1.08(-1.20%) |
May 10, 2023 | 91.02 | 91.67 | 88.94 | 90.12 | 558,439 | -0.12(-0.13%) |
May 09, 2023 | 88.59 | 90.91 | 88.22 | 90.24 | 704,147 | +0.80(+0.89%) |
May 08, 2023 | 90.79 | 90.79 | 88.59 | 89.44 | 464,497 | +0.48(+0.54%) |
May 05, 2023 | 86.15 | 89.06 | 86.14 | 88.96 | 851,449 | +4.34(+5.13%) |
May 04, 2023 | 86.67 | 86.67 | 83.00 | 84.62 | 1,172,858 | -2.38(-2.74%) |
May 03, 2023 | 88.75 | 89.25 | 86.71 | 87.00 | 746,668 | -2.75(-3.06%) |
May 02, 2023 | 92.69 | 92.69 | 88.23 | 89.75 | 815,163 | -3.47(-3.72%) |
May 01, 2023 | 91.99 | 93.50 | 91.34 | 93.22 | 528,213 | -0.16(-0.17%) |
Apr 28, 2023 | 91.12 | 93.70 | 91.12 | 93.38 | 368,705 | +2.25(+2.47%) |
Apr 27, 2023 | 91.34 | 93.02 | 90.17 | 91.13 | 439,688 | +0.44(+0.49%) |
Apr 26, 2023 | 91.63 | 92.92 | 90.22 | 90.69 | 623,188 | -1.70(-1.84%) |
Apr 25, 2023 | 92.95 | 93.68 | 92.03 | 92.39 | 757,678 | -1.44(-1.53%) |
Apr 24, 2023 | 92.06 | 94.17 | 92.06 | 93.83 | 442,214 | +1.43(+1.55%) |
Apr 21, 2023 | 93.55 | 93.57 | 92.21 | 92.40 | 632,813 | -0.46(-0.50%) |
Apr 20, 2023 | 92.58 | 93.14 | 91.90 | 92.86 | 601,104 | -0.89(-0.95%) |
Apr 19, 2023 | 94.08 | 94.48 | 93.01 | 93.75 | 417,670 | -1.30(-1.37%) |
Apr 18, 2023 | 94.72 | 95.19 | 94.10 | 95.05 | 562,152 | +0.27(+0.28%) |
Apr 17, 2023 | 95.20 | 95.35 | 93.88 | 94.78 | 481,101 | -0.22(-0.23%) |
Apr 14, 2023 | 94.68 | 95.80 | 93.97 | 95.00 | 542,039 | +0.12(+0.13%) |
Apr 13, 2023 | 94.97 | 95.83 | 94.39 | 94.88 | 451,701 | +0.42(+0.44%) |
Apr 12, 2023 | 94.92 | 96.34 | 94.37 | 94.46 | 492,981 | -0.08(-0.08%) |
Apr 11, 2023 | 94.53 | 95.83 | 94.14 | 94.54 | 792,365 | +0.58(+0.62%) |
Apr 10, 2023 | 93.18 | 95.06 | 93.15 | 93.96 | 1,374,810 | +1.21(+1.30%) |
Apr 06, 2023 | 91.67 | 93.17 | 90.72 | 92.75 | 730,811 | +0.62(+0.67%) |
Apr 05, 2023 | 91.43 | 93.31 | 90.80 | 92.13 | 766,875 | +0.61(+0.67%) |
Apr 04, 2023 | 91.02 | 91.84 | 89.27 | 91.52 | 824,378 | +1.02(+1.13%) |
Apr 03, 2023 | 88.88 | 91.27 | 88.56 | 90.50 | 1,867,491 | +2.87(+3.28%) |
Mar 31, 2023 | 87.50 | 88.30 | 86.83 | 87.63 | 671,536 | +0.63(+0.72%) |
Mar 30, 2023 | 86.17 | 87.57 | 85.04 | 87.00 | 1,201,673 | +1.79(+2.10%) |
Mar 29, 2023 | 85.05 | 85.49 | 84.22 | 85.21 | 325,041 | +0.91(+1.08%) |
Mar 28, 2023 | 82.87 | 85.00 | 82.52 | 84.30 | 648,414 | +0.84(+1.01%) |
Mar 27, 2023 | 82.02 | 84.51 | 80.76 | 83.46 | 873,814 | +2.75(+3.41%) |
Mar 24, 2023 | 77.75 | 80.89 | 77.34 | 80.71 | 870,036 | +1.07(+1.34%) |
Mar 23, 2023 | 81.04 | 82.78 | 78.54 | 79.64 | 660,646 | -1.03(-1.28%) |
Mar 22, 2023 | 82.61 | 83.92 | 80.60 | 80.67 | 696,003 | -2.23(-2.69%) |
Mar 21, 2023 | 80.89 | 83.80 | 80.89 | 82.90 | 709,558 | +3.45(+4.34%) |
Mar 20, 2023 | 77.49 | 80.80 | 76.46 | 79.45 | 773,324 | +2.31(+2.99%) |
Mar 17, 2023 | 79.11 | 79.71 | 76.73 | 77.14 | 912,001 | -2.29(-2.88%) |
Mar 16, 2023 | 75.92 | 79.90 | 75.86 | 79.43 | 1,347,696 | +1.69(+2.17%) |
Mar 15, 2023 | 78.33 | 79.49 | 75.33 | 77.74 | 1,035,009 | -3.24(-4.00%) |
Mar 14, 2023 | 80.00 | 83.50 | 79.38 | 80.98 | 572,730 | +1.70(+2.14%) |
Mar 13, 2023 | 78.76 | 81.32 | 77.38 | 79.28 | 796,021 | -2.05(-2.52%) |
Mar 10, 2023 | 82.77 | 83.50 | 81.03 | 81.33 | 638,952 | -1.80(-2.17%) |
Mar 09, 2023 | 83.88 | 85.76 | 83.05 | 83.13 | 517,350 | -0.78(-0.93%) |
Mar 08, 2023 | 83.47 | 84.83 | 82.42 | 83.91 | 455,287 | -0.07(-0.08%) |
Mar 07, 2023 | 83.55 | 85.34 | 83.22 | 83.98 | 537,745 | -0.14(-0.17%) |
Mar 06, 2023 | 86.78 | 86.78 | 83.86 | 84.12 | 469,866 | -2.82(-3.24%) |
Mar 03, 2023 | 83.79 | 86.96 | 83.53 | 86.94 | 608,562 | +2.10(+2.48%) |
Mar 02, 2023 | 83.77 | 85.60 | 83.27 | 84.84 | 622,697 | +0.63(+0.75%) |