Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 88.11 | 88.55 | 87.72 | 88.22 | 224,225 | -0.82(-0.92%) |
May 30, 2023 | 89.28 | 89.51 | 88.69 | 89.04 | 300,807 | -0.06(-0.07%) |
May 26, 2023 | 88.07 | 89.27 | 88.06 | 89.11 | 187,248 | +1.26(+1.43%) |
May 25, 2023 | 88.06 | 88.15 | 87.16 | 87.85 | 285,551 | -0.37(-0.42%) |
May 24, 2023 | 89.00 | 89.11 | 88.04 | 88.22 | 277,647 | -1.17(-1.31%) |
May 23, 2023 | 89.54 | 90.27 | 89.39 | 89.39 | 229,732 | -0.48(-0.53%) |
May 22, 2023 | 89.51 | 90.14 | 89.12 | 89.87 | 212,941 | +0.17(+0.19%) |
May 19, 2023 | 89.98 | 90.27 | 89.37 | 89.70 | 231,697 | -0.09(-0.10%) |
May 18, 2023 | 88.81 | 89.91 | 88.74 | 89.79 | 275,167 | +0.68(+0.76%) |
May 17, 2023 | 88.18 | 89.31 | 87.94 | 89.11 | 279,245 | +1.39(+1.58%) |
May 16, 2023 | 88.80 | 88.88 | 87.72 | 87.72 | 312,209 | -1.38(-1.55%) |
May 15, 2023 | 88.32 | 89.18 | 88.20 | 89.10 | 218,532 | +0.94(+1.07%) |
May 12, 2023 | 88.45 | 88.69 | 87.63 | 88.16 | 203,870 | -0.18(-0.20%) |
May 11, 2023 | 88.35 | 88.42 | 87.84 | 88.34 | 557,522 | -0.52(-0.59%) |
May 10, 2023 | 89.91 | 90.01 | 88.11 | 88.86 | 462,776 | -0.42(-0.47%) |
May 09, 2023 | 89.08 | 89.56 | 88.92 | 89.28 | 272,966 | -0.43(-0.48%) |
May 08, 2023 | 89.82 | 90.01 | 89.46 | 89.71 | 505,705 | -0.15(-0.17%) |
May 05, 2023 | 89.04 | 90.11 | 89.04 | 89.86 | 737,284 | +1.75(+1.99%) |
May 04, 2023 | 88.86 | 89.02 | 87.79 | 88.11 | 672,702 | -1.15(-1.29%) |
May 03, 2023 | 89.88 | 90.53 | 89.17 | 89.26 | 826,312 | -0.60(-0.67%) |
May 02, 2023 | 91.05 | 91.24 | 89.06 | 89.86 | 338,912 | -1.51(-1.65%) |
May 01, 2023 | 91.57 | 92.12 | 91.37 | 91.37 | 178,172 | -0.21(-0.23%) |
Apr 28, 2023 | 90.50 | 91.62 | 90.50 | 91.58 | 357,700 | +1.23(+1.36%) |
Apr 27, 2023 | 89.48 | 90.40 | 89.12 | 90.35 | 409,461 | +1.08(+1.21%) |
Apr 26, 2023 | 90.12 | 90.31 | 89.09 | 89.27 | 359,620 | -0.96(-1.06%) |
Apr 25, 2023 | 91.13 | 91.22 | 90.19 | 90.23 | 551,802 | -1.42(-1.55%) |
Apr 24, 2023 | 91.37 | 91.75 | 91.28 | 91.65 | 270,355 | +0.03(+0.03%) |
Apr 21, 2023 | 91.85 | 91.85 | 91.16 | 91.62 | 654,122 | -0.15(-0.16%) |
Apr 20, 2023 | 92.06 | 92.14 | 91.44 | 91.77 | 681,324 | -0.99(-1.07%) |
Apr 19, 2023 | 92.79 | 92.93 | 92.45 | 92.76 | 649,105 | -0.82(-0.88%) |
Apr 18, 2023 | 93.70 | 93.91 | 93.22 | 93.58 | 327,070 | +0.03(+0.03%) |
Apr 17, 2023 | 92.86 | 93.57 | 92.86 | 93.55 | 416,456 | +0.48(+0.52%) |
Apr 14, 2023 | 93.19 | 93.84 | 92.53 | 93.07 | 355,443 | -0.10(-0.11%) |
Apr 13, 2023 | 92.93 | 93.42 | 92.27 | 93.17 | 350,034 | +0.37(+0.40%) |
Apr 12, 2023 | 93.87 | 94.05 | 92.67 | 92.80 | 359,522 | -0.65(-0.70%) |
Apr 11, 2023 | 93.14 | 93.81 | 93.14 | 93.45 | 323,011 | +0.53(+0.56%) |
Apr 10, 2023 | 91.74 | 92.92 | 91.74 | 92.92 | 472,981 | +0.95(+1.04%) |
Apr 06, 2023 | 91.80 | 92.28 | 91.71 | 91.97 | 207,163 | -0.05(-0.05%) |
Apr 05, 2023 | 91.65 | 92.05 | 91.46 | 92.02 | 333,235 | -0.06(-0.07%) |
Apr 04, 2023 | 93.36 | 93.41 | 91.60 | 92.08 | 319,713 | -1.06(-1.14%) |
Apr 03, 2023 | 92.63 | 93.35 | 92.63 | 93.14 | 303,297 | +0.55(+0.59%) |
Mar 31, 2023 | 91.63 | 92.65 | 91.63 | 92.59 | 308,149 | +1.14(+1.25%) |
Mar 30, 2023 | 91.56 | 91.85 | 91.10 | 91.45 | 272,126 | +0.49(+0.54%) |
Mar 29, 2023 | 90.29 | 91.05 | 90.16 | 90.96 | 1,883,941 | +1.72(+1.93%) |
Mar 28, 2023 | 89.03 | 89.55 | 88.89 | 89.24 | 285,201 | +0.01(+0.01%) |
Mar 27, 2023 | 89.21 | 89.75 | 88.80 | 89.23 | 348,566 | +0.65(+0.73%) |
Mar 24, 2023 | 87.43 | 88.65 | 87.10 | 88.58 | 282,341 | +0.52(+0.59%) |
Mar 23, 2023 | 88.71 | 89.70 | 87.41 | 88.06 | 350,970 | -0.97(-1.09%) |
Mar 22, 2023 | 90.81 | 91.32 | 89.02 | 89.03 | 307,737 | -1.90(-2.09%) |
Mar 21, 2023 | 90.68 | 91.24 | 90.50 | 90.93 | 212,529 | +1.12(+1.25%) |
Mar 20, 2023 | 89.01 | 90.19 | 89.01 | 89.81 | 589,679 | +1.04(+1.17%) |
Mar 17, 2023 | 90.04 | 90.05 | 88.43 | 88.77 | 381,789 | -1.48(-1.65%) |
Mar 16, 2023 | 88.06 | 90.37 | 87.89 | 90.25 | 615,000 | +1.52(+1.71%) |
Mar 15, 2023 | 88.56 | 88.77 | 87.56 | 88.74 | 397,345 | -1.45(-1.61%) |
Mar 14, 2023 | 90.33 | 91.06 | 89.18 | 90.19 | 451,372 | +1.21(+1.36%) |
Mar 13, 2023 | 89.15 | 90.24 | 88.37 | 88.98 | 645,287 | -1.48(-1.64%) |
Mar 10, 2023 | 91.47 | 92.17 | 89.84 | 90.46 | 277,741 | -1.35(-1.47%) |
Mar 09, 2023 | 93.72 | 94.13 | 91.61 | 91.81 | 257,064 | -2.00(-2.13%) |
Mar 08, 2023 | 93.48 | 93.93 | 93.20 | 93.81 | 490,310 | +0.31(+0.33%) |
Mar 07, 2023 | 94.93 | 94.98 | 93.37 | 93.50 | 165,650 | -1.60(-1.68%) |
Mar 06, 2023 | 95.61 | 95.93 | 94.94 | 95.10 | 535,011 | -0.51(-0.53%) |
Mar 03, 2023 | 94.67 | 95.74 | 94.60 | 95.61 | 211,255 | +1.19(+1.26%) |
Mar 02, 2023 | 93.37 | 94.64 | 93.15 | 94.42 | 258,963 | +0.58(+0.62%) |