Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 86.08 | 87.64 | 85.78 | 87.43 | 395,073 | +1.15(+1.33%) |
May 30, 2023 | 85.58 | 86.47 | 85.33 | 86.29 | 651,190 | +1.47(+1.74%) |
May 26, 2023 | 83.96 | 85.19 | 83.81 | 84.81 | 204,113 | +0.61(+0.72%) |
May 25, 2023 | 84.34 | 84.50 | 83.64 | 84.21 | 364,239 | +0.07(+0.08%) |
May 24, 2023 | 84.99 | 85.04 | 84.11 | 84.14 | 194,788 | -0.44(-0.52%) |
May 23, 2023 | 83.81 | 84.79 | 83.65 | 84.58 | 251,420 | +0.40(+0.47%) |
May 22, 2023 | 84.84 | 85.17 | 84.16 | 84.19 | 179,823 | -0.43(-0.51%) |
May 19, 2023 | 84.83 | 85.48 | 84.48 | 84.62 | 164,141 | -0.86(-1.00%) |
May 18, 2023 | 86.02 | 86.08 | 85.37 | 85.48 | 149,620 | -0.73(-0.85%) |
May 17, 2023 | 86.75 | 86.75 | 85.84 | 86.21 | 151,806 | -0.24(-0.28%) |
May 16, 2023 | 85.77 | 86.47 | 85.31 | 86.45 | 244,022 | -0.27(-0.31%) |
May 15, 2023 | 87.02 | 87.15 | 86.67 | 86.72 | 259,501 | -1.51(-1.71%) |
May 12, 2023 | 89.12 | 89.41 | 88.21 | 88.23 | 115,069 | -0.92(-1.03%) |
May 11, 2023 | 89.33 | 89.56 | 88.48 | 89.15 | 202,817 | +1.30(+1.48%) |
May 10, 2023 | 87.41 | 87.98 | 87.39 | 87.85 | 114,417 | +1.03(+1.19%) |
May 09, 2023 | 87.25 | 87.52 | 86.63 | 86.82 | 153,653 | -0.54(-0.62%) |
May 08, 2023 | 87.51 | 87.84 | 87.12 | 87.36 | 736,601 | -1.74(-1.96%) |
May 05, 2023 | 88.40 | 89.12 | 88.08 | 89.10 | 179,407 | -0.35(-0.39%) |
May 04, 2023 | 89.45 | 91.00 | 89.33 | 89.45 | 116,525 | -1.36(-1.50%) |
May 03, 2023 | 90.74 | 91.61 | 89.82 | 90.81 | 391,947 | +0.44(+0.49%) |
May 02, 2023 | 88.51 | 90.51 | 88.41 | 90.36 | 409,479 | +2.86(+3.27%) |
May 01, 2023 | 90.41 | 90.77 | 86.99 | 87.50 | 699,475 | -4.15(-4.53%) |
Apr 28, 2023 | 91.24 | 91.88 | 90.76 | 91.65 | 216,155 | +2.23(+2.49%) |
Apr 27, 2023 | 89.76 | 89.83 | 89.09 | 89.43 | 99,816 | -0.93(-1.02%) |
Apr 26, 2023 | 92.02 | 92.31 | 90.32 | 90.35 | 132,018 | -1.67(-1.81%) |
Apr 25, 2023 | 91.29 | 92.25 | 91.29 | 92.02 | 114,235 | +1.75(+1.94%) |
Apr 24, 2023 | 89.69 | 90.27 | 89.54 | 90.27 | 208,616 | +1.20(+1.35%) |
Apr 21, 2023 | 90.08 | 90.17 | 88.75 | 89.06 | 122,275 | -0.72(-0.81%) |
Apr 20, 2023 | 89.43 | 90.07 | 89.41 | 89.79 | 154,041 | +1.15(+1.29%) |
Apr 19, 2023 | 88.26 | 88.76 | 87.80 | 88.64 | 83,473 | -0.03(-0.03%) |
Apr 18, 2023 | 88.03 | 89.03 | 88.03 | 88.67 | 154,595 | +0.46(+0.52%) |
Apr 17, 2023 | 88.97 | 89.10 | 87.99 | 88.20 | 575,453 | -1.31(-1.46%) |
Apr 14, 2023 | 90.09 | 90.46 | 89.35 | 89.52 | 421,437 | -1.40(-1.54%) |
Apr 13, 2023 | 92.24 | 92.61 | 90.65 | 90.91 | 129,679 | -1.17(-1.27%) |
Apr 12, 2023 | 92.19 | 92.32 | 90.78 | 92.08 | 163,466 | -0.42(-0.46%) |
Apr 11, 2023 | 92.42 | 92.76 | 91.73 | 92.50 | 185,349 | +0.40(+0.43%) |
Apr 10, 2023 | 93.27 | 93.40 | 91.86 | 92.11 | 657,113 | -2.07(-2.20%) |
Apr 06, 2023 | 94.04 | 94.68 | 93.99 | 94.18 | 123,395 | +0.45(+0.48%) |
Apr 05, 2023 | 93.31 | 93.87 | 92.63 | 93.73 | 282,306 | +1.13(+1.22%) |
Apr 04, 2023 | 91.09 | 93.40 | 91.01 | 92.60 | 233,399 | +0.46(+0.50%) |
Apr 03, 2023 | 91.38 | 92.82 | 91.16 | 92.14 | 557,893 | +0.54(+0.59%) |
Mar 31, 2023 | 90.38 | 91.75 | 89.92 | 91.60 | 174,123 | +2.16(+2.42%) |
Mar 30, 2023 | 89.27 | 89.82 | 89.00 | 89.44 | 113,209 | +0.56(+0.63%) |
Mar 29, 2023 | 88.10 | 89.03 | 87.96 | 88.87 | 118,874 | -0.25(-0.28%) |
Mar 28, 2023 | 88.59 | 89.29 | 88.39 | 89.12 | 151,704 | +0.22(+0.25%) |
Mar 27, 2023 | 89.75 | 90.66 | 88.83 | 88.90 | 225,669 | -2.82(-3.08%) |
Mar 24, 2023 | 92.02 | 92.48 | 91.14 | 91.72 | 123,314 | +0.49(+0.53%) |
Mar 23, 2023 | 90.12 | 91.50 | 89.32 | 91.23 | 126,473 | -0.53(-0.58%) |
Mar 22, 2023 | 89.90 | 92.25 | 89.79 | 91.76 | 131,087 | +1.41(+1.56%) |
Mar 21, 2023 | 90.35 | 90.70 | 89.78 | 90.35 | 203,313 | -0.97(-1.06%) |
Mar 20, 2023 | 92.44 | 92.68 | 91.07 | 91.32 | 107,676 | -0.95(-1.03%) |
Mar 17, 2023 | 92.38 | 93.59 | 92.12 | 92.27 | 179,303 | +1.67(+1.85%) |
Mar 16, 2023 | 93.05 | 93.86 | 90.39 | 90.59 | 246,874 | -0.77(-0.84%) |
Mar 15, 2023 | 92.38 | 93.59 | 90.45 | 91.36 | 257,371 | +2.22(+2.49%) |
Mar 14, 2023 | 90.33 | 90.98 | 88.70 | 89.14 | 265,500 | -2.29(-2.50%) |
Mar 13, 2023 | 94.87 | 96.11 | 90.41 | 91.42 | 570,326 | -0.36(-0.40%) |
Mar 10, 2023 | 89.92 | 91.95 | 89.77 | 91.79 | 264,490 | +4.24(+4.84%) |
Mar 09, 2023 | 87.14 | 88.15 | 86.79 | 87.55 | 153,968 | -0.09(-0.10%) |
Mar 08, 2023 | 88.22 | 88.94 | 87.17 | 87.64 | 151,985 | +0.06(+0.07%) |
Mar 07, 2023 | 87.07 | 88.27 | 86.41 | 87.58 | 122,428 | +0.94(+1.08%) |
Mar 06, 2023 | 88.17 | 88.23 | 86.52 | 86.64 | 425,567 | -1.08(-1.23%) |
Mar 03, 2023 | 86.43 | 87.79 | 86.07 | 87.72 | 174,134 | +3.17(+3.76%) |
Mar 02, 2023 | 84.00 | 84.72 | 83.75 | 84.55 | 193,637 | -1.18(-1.37%) |