Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 81.69 | 83.15 | 80.56 | 81.45 | 76,603 | -1.78(-2.14%) |
May 30, 2023 | 84.27 | 84.47 | 82.93 | 83.23 | 56,428 | -0.17(-0.21%) |
May 26, 2023 | 83.21 | 83.79 | 82.75 | 83.41 | 20,407 | +0.17(+0.21%) |
May 25, 2023 | 82.26 | 83.27 | 81.98 | 83.23 | 33,630 | +0.57(+0.69%) |
May 24, 2023 | 84.18 | 84.32 | 82.49 | 82.66 | 56,437 | -2.67(-3.13%) |
May 23, 2023 | 86.47 | 86.65 | 85.23 | 85.33 | 18,535 | -2.33(-2.66%) |
May 22, 2023 | 87.27 | 88.17 | 87.02 | 87.66 | 29,163 | +1.61(+1.87%) |
May 19, 2023 | 86.00 | 91.24 | 85.15 | 86.05 | 51,997 | -2.84(-3.19%) |
May 18, 2023 | 89.21 | 89.89 | 87.77 | 88.89 | 24,643 | +0.17(+0.19%) |
May 17, 2023 | 88.03 | 88.76 | 87.46 | 88.72 | 27,077 | +0.58(+0.66%) |
May 16, 2023 | 90.00 | 90.22 | 87.73 | 88.14 | 30,492 | -2.65(-2.92%) |
May 15, 2023 | 90.06 | 90.81 | 89.71 | 90.79 | 22,008 | +1.20(+1.34%) |
May 12, 2023 | 89.98 | 90.18 | 89.11 | 89.59 | 27,765 | -1.65(-1.81%) |
May 11, 2023 | 91.22 | 91.63 | 90.49 | 91.24 | 35,455 | +1.27(+1.41%) |
May 10, 2023 | 90.08 | 90.31 | 89.06 | 89.97 | 32,286 | -0.67(-0.74%) |
May 09, 2023 | 92.01 | 92.04 | 90.37 | 90.64 | 169,230 | -3.08(-3.29%) |
May 08, 2023 | 93.66 | 94.20 | 92.98 | 93.72 | 221,012 | -0.47(-0.50%) |
May 05, 2023 | 92.69 | 94.93 | 92.59 | 94.19 | 281,858 | +7.18(+8.26%) |
May 04, 2023 | 85.59 | 87.01 | 85.28 | 87.01 | 149,213 | +0.73(+0.85%) |
May 03, 2023 | 87.20 | 87.20 | 86.06 | 86.28 | 16,379 | -1.42(-1.62%) |
May 02, 2023 | 87.73 | 88.08 | 87.01 | 87.70 | 63,977 | +0.04(+0.05%) |
May 01, 2023 | 88.39 | 89.24 | 87.55 | 87.66 | 37,495 | -0.06(-0.07%) |
Apr 28, 2023 | 87.54 | 88.35 | 87.23 | 87.72 | 78,547 | +0.10(+0.12%) |
Apr 27, 2023 | 87.96 | 88.14 | 86.53 | 87.62 | 164,390 | +0.39(+0.44%) |
Apr 26, 2023 | 87.21 | 88.10 | 87.12 | 87.23 | 154,979 | +0.09(+0.10%) |
Apr 25, 2023 | 88.19 | 88.23 | 87.00 | 87.14 | 29,274 | -1.98(-2.22%) |
Apr 24, 2023 | 90.42 | 90.55 | 88.54 | 89.12 | 21,428 | -0.78(-0.87%) |
Apr 21, 2023 | 88.67 | 90.11 | 88.27 | 89.90 | 24,431 | +1.40(+1.58%) |
Apr 20, 2023 | 87.75 | 89.10 | 87.70 | 88.50 | 59,547 | -0.53(-0.60%) |
Apr 19, 2023 | 88.44 | 89.14 | 88.39 | 89.03 | 52,563 | -0.60(-0.67%) |
Apr 18, 2023 | 89.75 | 89.81 | 89.00 | 89.63 | 29,245 | +0.64(+0.72%) |
Apr 17, 2023 | 89.08 | 89.16 | 88.42 | 88.99 | 41,383 | -2.14(-2.35%) |
Apr 14, 2023 | 90.75 | 91.39 | 90.54 | 91.13 | 17,555 | +0.85(+0.94%) |
Apr 13, 2023 | 89.61 | 90.31 | 89.21 | 90.28 | 96,155 | +0.90(+1.01%) |
Apr 12, 2023 | 90.55 | 90.73 | 89.38 | 89.38 | 57,372 | -1.16(-1.28%) |
Apr 11, 2023 | 90.80 | 90.91 | 90.15 | 90.54 | 77,639 | +0.54(+0.60%) |
Apr 10, 2023 | 89.11 | 91.03 | 87.20 | 90.00 | 25,603 | +0.22(+0.25%) |
Apr 06, 2023 | 89.22 | 90.03 | 89.02 | 89.78 | 25,738 | +0.21(+0.23%) |
Apr 05, 2023 | 89.61 | 89.72 | 88.68 | 89.57 | 33,527 | +0.03(+0.03%) |
Apr 04, 2023 | 88.14 | 89.69 | 88.12 | 89.54 | 26,661 | +0.35(+0.39%) |
Apr 03, 2023 | 89.33 | 89.50 | 88.43 | 89.19 | 46,703 | +0.88(+1.00%) |
Mar 31, 2023 | 87.12 | 88.61 | 87.01 | 88.31 | 44,362 | +3.74(+4.42%) |
Mar 30, 2023 | 83.53 | 84.62 | 83.42 | 84.57 | 55,708 | +5.09(+6.40%) |
Mar 29, 2023 | 78.41 | 79.60 | 78.33 | 79.48 | 26,258 | +2.99(+3.91%) |
Mar 28, 2023 | 76.75 | 76.81 | 76.06 | 76.49 | 57,900 | +0.31(+0.41%) |
Mar 27, 2023 | 76.38 | 76.47 | 75.58 | 76.18 | 20,206 | +0.07(+0.09%) |
Mar 24, 2023 | 76.32 | 76.47 | 75.18 | 76.11 | 55,486 | -0.26(-0.34%) |
Mar 23, 2023 | 76.58 | 77.88 | 75.61 | 76.37 | 163,355 | +1.36(+1.81%) |
Mar 22, 2023 | 76.22 | 76.55 | 75.00 | 75.01 | 1,285,895 | -1.45(-1.90%) |
Mar 21, 2023 | 77.17 | 77.27 | 76.13 | 76.46 | 839,082 | +0.31(+0.41%) |
Mar 20, 2023 | 75.82 | 76.80 | 75.28 | 76.15 | 30,305 | +0.90(+1.20%) |
Mar 17, 2023 | 75.48 | 75.65 | 74.49 | 75.25 | 40,681 | -0.77(-1.01%) |
Mar 16, 2023 | 73.30 | 76.02 | 73.23 | 76.02 | 43,984 | +0.32(+0.42%) |
Mar 15, 2023 | 73.69 | 75.94 | 73.62 | 75.70 | 40,525 | -3.76(-4.73%) |
Mar 14, 2023 | 80.37 | 80.42 | 78.73 | 79.46 | 28,469 | +1.21(+1.55%) |
Mar 13, 2023 | 77.40 | 78.97 | 76.92 | 78.25 | 41,487 | -0.21(-0.27%) |
Mar 10, 2023 | 79.67 | 80.05 | 78.34 | 78.46 | 65,237 | -1.10(-1.38%) |
Mar 09, 2023 | 80.60 | 80.95 | 79.14 | 79.56 | 202,734 | +1.56(+2.00%) |
Mar 08, 2023 | 74.14 | 78.95 | 73.94 | 78.00 | 83,578 | +1.97(+2.59%) |
Mar 07, 2023 | 77.48 | 77.59 | 75.85 | 76.03 | 48,164 | -2.19(-2.80%) |
Mar 06, 2023 | 78.36 | 78.60 | 77.96 | 78.22 | 29,341 | +0.17(+0.22%) |
Mar 03, 2023 | 78.00 | 78.20 | 77.28 | 78.05 | 26,377 | +1.64(+2.15%) |
Mar 02, 2023 | 75.36 | 76.44 | 75.23 | 76.41 | 29,649 | +1.17(+1.56%) |