Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.87 | 77.89 | 75.38 | 75.66 | 199,737 | -2.13(-2.74%) |
May 30, 2023 | 78.77 | 78.93 | 76.33 | 77.79 | 234,324 | -1.13(-1.44%) |
May 26, 2023 | 79.27 | 80.55 | 78.77 | 78.93 | 167,981 | -0.62(-0.77%) |
May 25, 2023 | 80.64 | 82.00 | 78.51 | 79.54 | 215,212 | -1.57(-1.93%) |
May 24, 2023 | 83.71 | 84.11 | 80.28 | 81.11 | 221,217 | -3.08(-3.65%) |
May 23, 2023 | 86.08 | 87.37 | 83.95 | 84.19 | 194,398 | -2.12(-2.46%) |
May 22, 2023 | 86.57 | 87.15 | 85.23 | 86.31 | 153,782 | -0.18(-0.21%) |
May 19, 2023 | 87.97 | 87.97 | 84.60 | 86.49 | 201,790 | -1.03(-1.18%) |
May 18, 2023 | 86.44 | 88.00 | 84.66 | 87.52 | 173,427 | +0.69(+0.80%) |
May 17, 2023 | 87.13 | 87.86 | 86.51 | 86.83 | 158,955 | +0.44(+0.51%) |
May 16, 2023 | 88.00 | 88.00 | 85.65 | 86.39 | 158,922 | -1.49(-1.70%) |
May 15, 2023 | 85.47 | 88.16 | 85.37 | 87.88 | 165,971 | +2.42(+2.84%) |
May 12, 2023 | 85.12 | 87.04 | 84.31 | 85.46 | 185,641 | +1.05(+1.24%) |
May 11, 2023 | 83.33 | 84.57 | 83.03 | 84.41 | 153,724 | +0.79(+0.94%) |
May 10, 2023 | 85.52 | 85.56 | 82.81 | 83.62 | 185,342 | -0.50(-0.59%) |
May 09, 2023 | 84.21 | 85.76 | 82.87 | 84.12 | 269,478 | -2.08(-2.41%) |
May 08, 2023 | 87.85 | 87.85 | 83.84 | 86.20 | 314,284 | -1.26(-1.44%) |
May 05, 2023 | 86.38 | 88.60 | 84.68 | 87.46 | 356,733 | +2.74(+3.23%) |
May 04, 2023 | 81.72 | 85.07 | 79.58 | 84.72 | 332,068 | +2.81(+3.43%) |
May 03, 2023 | 84.73 | 84.97 | 81.54 | 81.91 | 393,781 | -2.85(-3.36%) |
May 02, 2023 | 81.49 | 85.00 | 77.41 | 84.75 | 1,044,234 | -2.32(-2.66%) |
May 01, 2023 | 88.01 | 88.70 | 86.50 | 87.07 | 407,980 | -1.04(-1.18%) |
Apr 28, 2023 | 86.86 | 89.58 | 86.73 | 88.11 | 298,340 | +1.69(+1.96%) |
Apr 27, 2023 | 88.30 | 89.01 | 85.93 | 86.42 | 298,162 | -1.25(-1.43%) |
Apr 26, 2023 | 87.75 | 89.31 | 87.22 | 87.67 | 273,388 | +0.39(+0.45%) |
Apr 25, 2023 | 89.95 | 90.27 | 87.27 | 87.27 | 269,929 | -3.19(-3.53%) |
Apr 24, 2023 | 92.92 | 93.34 | 90.18 | 90.46 | 170,880 | -2.20(-2.38%) |
Apr 21, 2023 | 92.78 | 93.80 | 91.33 | 92.67 | 129,700 | -0.30(-0.32%) |
Apr 20, 2023 | 92.20 | 95.35 | 91.64 | 92.96 | 188,021 | -0.05(-0.05%) |
Apr 19, 2023 | 92.96 | 94.14 | 92.05 | 93.01 | 168,239 | -0.15(-0.17%) |
Apr 18, 2023 | 94.44 | 94.44 | 90.87 | 93.17 | 158,291 | -0.43(-0.46%) |
Apr 17, 2023 | 94.76 | 95.65 | 92.62 | 93.60 | 163,996 | -0.69(-0.73%) |
Apr 14, 2023 | 94.53 | 95.31 | 93.11 | 94.29 | 97,105 | -0.24(-0.25%) |
Apr 13, 2023 | 93.82 | 95.69 | 93.82 | 94.53 | 122,145 | +1.32(+1.41%) |
Apr 12, 2023 | 96.01 | 96.01 | 92.34 | 93.21 | 172,072 | -2.04(-2.14%) |
Apr 11, 2023 | 92.94 | 96.15 | 92.62 | 95.25 | 219,085 | +3.46(+3.77%) |
Apr 10, 2023 | 91.52 | 93.90 | 91.33 | 91.79 | 222,586 | +0.07(+0.07%) |
Apr 06, 2023 | 93.08 | 93.75 | 91.23 | 91.72 | 249,788 | -0.94(-1.02%) |
Apr 05, 2023 | 95.07 | 95.56 | 92.56 | 92.67 | 208,908 | -3.26(-3.40%) |
Apr 04, 2023 | 98.53 | 98.76 | 94.34 | 95.93 | 182,658 | -2.61(-2.64%) |
Apr 03, 2023 | 100.13 | 100.22 | 97.49 | 98.53 | 214,108 | -1.13(-1.14%) |
Mar 31, 2023 | 96.14 | 100.15 | 95.46 | 99.67 | 259,235 | +4.83(+5.09%) |
Mar 30, 2023 | 95.21 | 96.61 | 94.65 | 94.84 | 153,463 | +0.60(+0.63%) |
Mar 29, 2023 | 94.00 | 94.78 | 93.14 | 94.24 | 155,851 | +0.90(+0.97%) |
Mar 28, 2023 | 94.78 | 95.87 | 93.34 | 93.34 | 184,059 | -1.93(-2.03%) |
Mar 27, 2023 | 93.14 | 95.86 | 93.05 | 95.27 | 180,584 | +3.25(+3.53%) |
Mar 24, 2023 | 92.49 | 93.45 | 91.04 | 92.02 | 210,178 | -0.28(-0.31%) |
Mar 23, 2023 | 95.62 | 96.27 | 91.79 | 92.31 | 188,427 | -2.29(-2.42%) |
Mar 22, 2023 | 97.36 | 98.07 | 94.49 | 94.59 | 161,342 | -2.77(-2.84%) |
Mar 21, 2023 | 97.77 | 100.36 | 97.15 | 97.36 | 169,217 | +1.70(+1.78%) |
Mar 20, 2023 | 97.91 | 99.81 | 95.27 | 95.66 | 287,266 | -1.45(-1.49%) |
Mar 17, 2023 | 97.63 | 98.48 | 95.25 | 97.11 | 407,772 | -1.62(-1.64%) |
Mar 16, 2023 | 96.41 | 99.43 | 95.79 | 98.72 | 162,275 | +1.37(+1.41%) |
Mar 15, 2023 | 98.97 | 99.16 | 96.01 | 97.35 | 265,796 | -3.63(-3.59%) |
Mar 14, 2023 | 101.94 | 103.01 | 99.89 | 100.98 | 184,384 | +1.92(+1.94%) |
Mar 13, 2023 | 99.58 | 102.53 | 98.11 | 99.06 | 236,786 | -2.01(-1.99%) |
Mar 10, 2023 | 102.71 | 103.73 | 99.38 | 101.08 | 236,446 | -2.81(-2.70%) |
Mar 09, 2023 | 101.43 | 104.78 | 100.32 | 103.88 | 208,910 | +2.45(+2.41%) |
Mar 08, 2023 | 100.76 | 101.95 | 100.18 | 101.44 | 196,781 | +0.70(+0.69%) |
Mar 07, 2023 | 100.21 | 101.23 | 98.11 | 100.74 | 261,388 | +0.84(+0.84%) |
Mar 06, 2023 | 105.55 | 106.77 | 99.03 | 99.89 | 198,669 | -5.81(-5.50%) |
Mar 03, 2023 | 107.97 | 108.35 | 105.03 | 105.71 | 218,285 | -0.82(-0.77%) |
Mar 02, 2023 | 103.32 | 106.61 | 102.14 | 106.53 | 140,484 | +2.24(+2.15%) |