Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 86.42 | 86.42 | 85.38 | 85.66 | 45,961 | -1.30(-1.49%) |
May 30, 2023 | 87.24 | 87.24 | 86.72 | 86.96 | 28,215 | -0.26(-0.30%) |
May 26, 2023 | 86.93 | 87.31 | 86.71 | 87.22 | 25,110 | +0.58(+0.67%) |
May 25, 2023 | 86.90 | 86.93 | 85.96 | 86.64 | 63,918 | -0.32(-0.37%) |
May 24, 2023 | 87.84 | 87.84 | 86.72 | 86.96 | 59,277 | -0.95(-1.08%) |
May 23, 2023 | 88.22 | 88.81 | 87.90 | 87.91 | 25,597 | -0.49(-0.56%) |
May 22, 2023 | 88.44 | 88.78 | 88.04 | 88.40 | 70,142 | +0.17(+0.20%) |
May 19, 2023 | 88.84 | 89.15 | 87.99 | 88.23 | 64,648 | -0.52(-0.59%) |
May 18, 2023 | 87.96 | 88.86 | 87.76 | 88.75 | 49,065 | +0.63(+0.71%) |
May 17, 2023 | 87.25 | 88.24 | 87.14 | 88.12 | 72,211 | +1.31(+1.51%) |
May 16, 2023 | 87.95 | 87.95 | 86.82 | 86.82 | 11,298 | -1.45(-1.64%) |
May 15, 2023 | 87.95 | 88.43 | 87.86 | 88.27 | 23,233 | +0.40(+0.46%) |
May 12, 2023 | 88.10 | 88.15 | 87.37 | 87.86 | 21,149 | -0.01(-0.01%) |
May 11, 2023 | 87.90 | 88.16 | 87.54 | 87.87 | 15,129 | -0.49(-0.56%) |
May 10, 2023 | 89.18 | 89.18 | 87.91 | 88.36 | 11,565 | -0.24(-0.27%) |
May 09, 2023 | 88.64 | 88.88 | 88.18 | 88.60 | 18,880 | -0.28(-0.31%) |
May 08, 2023 | 89.33 | 89.33 | 88.72 | 88.88 | 11,773 | -0.23(-0.26%) |
May 05, 2023 | 88.44 | 89.32 | 88.44 | 89.11 | 11,392 | +1.68(+1.93%) |
May 04, 2023 | 88.43 | 88.43 | 86.90 | 87.43 | 17,382 | -1.27(-1.43%) |
May 03, 2023 | 89.66 | 90.09 | 88.67 | 88.69 | 16,864 | -0.73(-0.81%) |
May 02, 2023 | 90.77 | 90.77 | 88.28 | 89.42 | 78,262 | -1.56(-1.72%) |
May 01, 2023 | 90.90 | 91.52 | 90.90 | 90.98 | 22,074 | -0.09(-0.10%) |
Apr 28, 2023 | 90.44 | 91.17 | 90.44 | 91.07 | 27,289 | +0.78(+0.86%) |
Apr 27, 2023 | 89.42 | 90.33 | 89.04 | 90.30 | 21,704 | +1.28(+1.44%) |
Apr 26, 2023 | 89.88 | 89.89 | 88.89 | 89.01 | 20,192 | -0.88(-0.98%) |
Apr 25, 2023 | 91.12 | 91.12 | 89.88 | 89.89 | 22,796 | -1.43(-1.57%) |
Apr 24, 2023 | 91.08 | 91.41 | 90.97 | 91.33 | 17,345 | +0.16(+0.17%) |
Apr 21, 2023 | 91.43 | 91.43 | 90.64 | 91.17 | 16,888 | -0.16(-0.18%) |
Apr 20, 2023 | 91.45 | 91.61 | 91.06 | 91.33 | 14,629 | -0.42(-0.46%) |
Apr 19, 2023 | 91.71 | 91.78 | 91.23 | 91.75 | 76,835 | -0.13(-0.14%) |
Apr 18, 2023 | 91.95 | 92.16 | 91.53 | 91.88 | 15,079 | +0.07(+0.08%) |
Apr 17, 2023 | 91.12 | 91.81 | 91.05 | 91.81 | 58,598 | +0.63(+0.69%) |
Apr 14, 2023 | 91.47 | 91.96 | 90.74 | 91.18 | 562,263 | -0.33(-0.36%) |
Apr 13, 2023 | 91.37 | 91.65 | 90.76 | 91.51 | 13,782 | +0.38(+0.42%) |
Apr 12, 2023 | 92.16 | 92.19 | 91.10 | 91.13 | 24,270 | -0.57(-0.62%) |
Apr 11, 2023 | 91.05 | 92.03 | 91.05 | 91.69 | 15,803 | +0.88(+0.97%) |
Apr 10, 2023 | 89.92 | 90.81 | 89.92 | 90.81 | 20,704 | +0.73(+0.81%) |
Apr 06, 2023 | 90.37 | 90.37 | 89.87 | 90.09 | 27,704 | -0.15(-0.16%) |
Apr 05, 2023 | 89.86 | 90.23 | 89.60 | 90.23 | 23,160 | +0.19(+0.21%) |
Apr 04, 2023 | 91.51 | 91.51 | 89.67 | 90.05 | 12,249 | -1.41(-1.54%) |
Apr 03, 2023 | 91.65 | 91.92 | 91.07 | 91.46 | 40,041 | +0.17(+0.19%) |
Mar 31, 2023 | 90.44 | 91.28 | 90.28 | 91.28 | 579,825 | +1.44(+1.60%) |
Mar 30, 2023 | 90.05 | 90.26 | 89.63 | 89.85 | 174,569 | +0.34(+0.38%) |
Mar 29, 2023 | 89.32 | 89.55 | 89.02 | 89.51 | 14,309 | +1.11(+1.26%) |
Mar 28, 2023 | 87.65 | 88.60 | 87.65 | 88.39 | 12,619 | +0.49(+0.56%) |
Mar 27, 2023 | 88.03 | 88.31 | 87.40 | 87.90 | 25,608 | +0.83(+0.96%) |
Mar 24, 2023 | 85.68 | 87.08 | 85.16 | 87.07 | 17,110 | +0.77(+0.89%) |
Mar 23, 2023 | 87.51 | 87.91 | 85.64 | 86.30 | 24,432 | -0.63(-0.72%) |
Mar 22, 2023 | 89.19 | 89.19 | 86.92 | 86.92 | 21,944 | -2.13(-2.39%) |
Mar 21, 2023 | 89.23 | 89.38 | 88.68 | 89.05 | 15,901 | +1.14(+1.30%) |
Mar 20, 2023 | 87.14 | 88.27 | 87.06 | 87.91 | 16,504 | +1.47(+1.70%) |
Mar 17, 2023 | 87.51 | 87.51 | 86.08 | 86.43 | 16,226 | -1.72(-1.95%) |
Mar 16, 2023 | 86.75 | 88.22 | 86.07 | 88.15 | 19,754 | +0.91(+1.05%) |
Mar 15, 2023 | 87.23 | 87.37 | 86.16 | 87.24 | 43,294 | -1.41(-1.59%) |
Mar 14, 2023 | 89.13 | 89.71 | 87.86 | 88.65 | 75,282 | +1.07(+1.23%) |
Mar 13, 2023 | 87.67 | 88.58 | 86.89 | 87.58 | 106,352 | -1.35(-1.52%) |
Mar 10, 2023 | 91.19 | 91.19 | 88.57 | 88.93 | 21,520 | -2.12(-2.33%) |
Mar 09, 2023 | 93.18 | 93.18 | 91.01 | 91.05 | 16,632 | -1.93(-2.08%) |
Mar 08, 2023 | 92.94 | 93.27 | 92.51 | 92.98 | 19,563 | +0.16(+0.17%) |
Mar 07, 2023 | 94.07 | 94.07 | 92.77 | 92.82 | 18,400 | -1.42(-1.51%) |
Mar 06, 2023 | 95.32 | 95.32 | 94.10 | 94.24 | 24,686 | -0.82(-0.86%) |
Mar 03, 2023 | 94.58 | 95.17 | 94.21 | 95.06 | 9,775 | +0.90(+0.96%) |
Mar 02, 2023 | 93.23 | 94.25 | 93.23 | 94.15 | 12,938 | +0.48(+0.51%) |