Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.02 | 99.73 | 96.36 | 97.02 | 198,595 | -0.63(-0.65%) |
May 30, 2023 | 99.35 | 99.35 | 95.83 | 97.65 | 97,885 | -1.72(-1.73%) |
May 26, 2023 | 100.53 | 100.71 | 98.57 | 99.37 | 105,659 | -0.51(-0.51%) |
May 25, 2023 | 100.70 | 101.72 | 99.24 | 99.88 | 98,006 | -2.54(-2.48%) |
May 24, 2023 | 100.68 | 103.20 | 98.17 | 102.42 | 114,227 | +2.62(+2.63%) |
May 23, 2023 | 100.37 | 101.53 | 99.55 | 99.80 | 105,709 | +0.01(+0.01%) |
May 22, 2023 | 102.81 | 103.78 | 99.25 | 99.79 | 120,147 | -2.92(-2.84%) |
May 19, 2023 | 104.84 | 104.98 | 101.13 | 102.71 | 191,361 | +1.16(+1.14%) |
May 18, 2023 | 97.30 | 101.89 | 96.55 | 101.55 | 181,651 | +4.13(+4.24%) |
May 17, 2023 | 97.27 | 98.42 | 95.62 | 97.42 | 91,134 | +1.42(+1.48%) |
May 16, 2023 | 97.24 | 98.17 | 95.31 | 96.00 | 111,193 | -0.94(-0.97%) |
May 15, 2023 | 96.91 | 98.72 | 96.02 | 96.94 | 198,446 | +1.12(+1.17%) |
May 12, 2023 | 92.57 | 95.87 | 91.71 | 95.82 | 118,202 | +3.92(+4.27%) |
May 11, 2023 | 91.36 | 92.91 | 91.12 | 91.90 | 72,903 | -0.46(-0.50%) |
May 10, 2023 | 92.93 | 93.45 | 91.54 | 92.36 | 129,753 | -0.09(-0.10%) |
May 09, 2023 | 91.23 | 95.06 | 91.23 | 92.45 | 155,076 | +1.27(+1.39%) |
May 08, 2023 | 92.23 | 92.90 | 90.40 | 91.18 | 127,068 | +0.65(+0.72%) |
May 05, 2023 | 88.71 | 91.64 | 88.71 | 90.53 | 152,092 | +3.97(+4.59%) |
May 04, 2023 | 90.36 | 92.15 | 85.79 | 86.56 | 179,109 | -1.85(-2.09%) |
May 03, 2023 | 83.38 | 89.72 | 83.38 | 88.41 | 232,957 | +6.82(+8.36%) |
May 02, 2023 | 83.67 | 83.67 | 81.32 | 81.59 | 87,042 | -2.94(-3.48%) |
May 01, 2023 | 88.99 | 90.61 | 83.05 | 84.53 | 215,380 | -5.93(-6.56%) |
Apr 28, 2023 | 85.74 | 91.65 | 85.74 | 90.46 | 156,592 | +5.03(+5.89%) |
Apr 27, 2023 | 82.81 | 85.61 | 82.66 | 85.43 | 71,765 | +2.80(+3.39%) |
Apr 26, 2023 | 82.62 | 84.12 | 81.29 | 82.63 | 136,653 | -0.99(-1.18%) |
Apr 25, 2023 | 83.75 | 83.98 | 81.84 | 83.62 | 105,676 | -1.12(-1.32%) |
Apr 24, 2023 | 82.56 | 85.17 | 82.56 | 84.74 | 133,271 | +1.64(+1.97%) |
Apr 21, 2023 | 82.02 | 83.20 | 81.28 | 83.10 | 100,079 | +1.56(+1.91%) |
Apr 20, 2023 | 80.10 | 81.67 | 79.63 | 81.54 | 68,834 | +0.32(+0.39%) |
Apr 19, 2023 | 79.19 | 81.31 | 79.19 | 81.22 | 80,197 | +0.36(+0.45%) |
Apr 18, 2023 | 79.88 | 80.87 | 79.14 | 80.86 | 61,303 | +0.71(+0.89%) |
Apr 17, 2023 | 82.40 | 82.81 | 79.85 | 80.15 | 65,207 | -1.33(-1.63%) |
Apr 14, 2023 | 81.32 | 81.81 | 80.21 | 81.48 | 58,630 | +0.10(+0.12%) |
Apr 13, 2023 | 80.75 | 82.53 | 80.06 | 81.38 | 94,865 | +0.64(+0.79%) |
Apr 12, 2023 | 81.44 | 82.37 | 79.68 | 80.74 | 130,725 | -0.89(-1.09%) |
Apr 11, 2023 | 81.05 | 82.20 | 79.34 | 81.63 | 126,311 | +1.63(+2.04%) |
Apr 10, 2023 | 76.60 | 80.75 | 76.19 | 80.00 | 210,488 | +4.19(+5.53%) |
Apr 06, 2023 | 78.33 | 78.64 | 75.69 | 75.81 | 89,274 | -2.64(-3.37%) |
Apr 05, 2023 | 79.23 | 80.70 | 76.84 | 78.45 | 106,469 | -0.99(-1.25%) |
Apr 04, 2023 | 79.99 | 80.37 | 77.26 | 79.44 | 107,017 | -0.06(-0.08%) |
Apr 03, 2023 | 82.15 | 83.50 | 78.65 | 79.50 | 335,589 | -0.50(-0.62%) |
Mar 31, 2023 | 79.99 | 80.30 | 79.17 | 80.00 | 122,218 | +0.79(+1.00%) |
Mar 30, 2023 | 79.81 | 80.40 | 78.30 | 79.21 | 76,960 | -0.22(-0.28%) |
Mar 29, 2023 | 79.73 | 80.16 | 79.05 | 79.43 | 101,942 | +0.23(+0.29%) |
Mar 28, 2023 | 79.04 | 81.52 | 78.98 | 79.20 | 122,372 | -0.22(-0.28%) |
Mar 27, 2023 | 78.15 | 79.83 | 75.78 | 79.42 | 98,219 | +1.76(+2.27%) |
Mar 24, 2023 | 74.37 | 78.43 | 74.37 | 77.66 | 112,332 | +1.76(+2.32%) |
Mar 23, 2023 | 75.74 | 78.29 | 75.55 | 75.90 | 116,887 | +0.66(+0.88%) |
Mar 22, 2023 | 77.94 | 77.94 | 75.05 | 75.24 | 114,617 | -3.10(-3.96%) |
Mar 21, 2023 | 77.03 | 79.04 | 76.05 | 78.34 | 136,959 | +2.39(+3.15%) |
Mar 20, 2023 | 74.54 | 77.40 | 74.06 | 75.95 | 129,934 | +1.73(+2.33%) |
Mar 17, 2023 | 74.27 | 75.83 | 72.64 | 74.22 | 208,057 | -0.59(-0.79%) |
Mar 16, 2023 | 69.99 | 74.81 | 69.18 | 74.81 | 145,156 | +3.28(+4.59%) |
Mar 15, 2023 | 71.85 | 73.60 | 69.00 | 71.53 | 122,080 | -3.97(-5.26%) |
Mar 14, 2023 | 74.41 | 78.66 | 74.25 | 75.50 | 136,307 | +1.81(+2.46%) |
Mar 13, 2023 | 72.66 | 77.00 | 72.58 | 73.69 | 141,063 | -1.57(-2.09%) |
Mar 10, 2023 | 76.83 | 79.24 | 74.39 | 75.26 | 126,997 | -1.99(-2.58%) |
Mar 09, 2023 | 78.78 | 80.30 | 77.25 | 77.25 | 108,433 | -1.36(-1.73%) |
Mar 08, 2023 | 77.71 | 79.85 | 76.75 | 78.61 | 91,536 | +0.78(+1.00%) |
Mar 07, 2023 | 78.38 | 79.31 | 77.36 | 77.83 | 92,348 | -0.92(-1.17%) |
Mar 06, 2023 | 81.11 | 81.84 | 77.19 | 78.75 | 178,949 | -3.45(-4.20%) |
Mar 03, 2023 | 77.97 | 82.89 | 77.97 | 82.20 | 358,651 | +4.03(+5.16%) |
Mar 02, 2023 | 76.03 | 79.18 | 76.03 | 78.17 | 302,143 | +2.16(+2.84%) |