Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 85.31 | 86.07 | 84.77 | 86.05 | 2,681 | +0.72(+0.84%) |
May 30, 2023 | 86.15 | 86.15 | 85.23 | 85.33 | 25,261 | -0.87(-1.01%) |
May 26, 2023 | 86.02 | 86.46 | 85.99 | 86.21 | 2,704 | +0.14(+0.16%) |
May 25, 2023 | 87.15 | 87.15 | 85.46 | 86.07 | 5,105 | -1.27(-1.45%) |
May 24, 2023 | 87.21 | 87.34 | 86.96 | 87.34 | 3,662 | -0.85(-0.96%) |
May 23, 2023 | 89.15 | 89.82 | 88.19 | 88.19 | 7,900 | -1.14(-1.28%) |
May 22, 2023 | 88.75 | 89.65 | 88.65 | 89.33 | 7,835 | +0.50(+0.56%) |
May 19, 2023 | 88.65 | 88.83 | 88.58 | 88.83 | 8,177 | +0.13(+0.15%) |
May 18, 2023 | 88.67 | 89.07 | 87.89 | 88.70 | 3,056 | -0.31(-0.35%) |
May 17, 2023 | 88.48 | 89.13 | 87.31 | 89.01 | 2,676 | +1.09(+1.24%) |
May 16, 2023 | 88.27 | 88.56 | 87.84 | 87.93 | 10,545 | -1.08(-1.21%) |
May 15, 2023 | 88.36 | 89.02 | 88.36 | 89.00 | 2,034 | +0.52(+0.58%) |
May 12, 2023 | 89.03 | 89.03 | 88.12 | 88.49 | 3,927 | -0.40(-0.45%) |
May 11, 2023 | 89.05 | 89.21 | 88.81 | 88.89 | 4,262 | -0.60(-0.67%) |
May 10, 2023 | 89.59 | 89.79 | 89.18 | 89.49 | 2,014 | +0.52(+0.58%) |
May 09, 2023 | 88.46 | 89.24 | 88.46 | 88.97 | 14,952 | +0.06(+0.07%) |
May 08, 2023 | 88.33 | 88.90 | 88.33 | 88.90 | 3,171 | +0.30(+0.34%) |
May 05, 2023 | 87.19 | 88.91 | 87.19 | 88.60 | 15,403 | +2.83(+3.30%) |
May 04, 2023 | 84.66 | 85.77 | 84.55 | 85.77 | 39,655 | -0.95(-1.10%) |
May 03, 2023 | 86.81 | 87.57 | 86.47 | 86.72 | 13,918 | -0.04(-0.04%) |
May 02, 2023 | 87.89 | 87.89 | 86.22 | 86.76 | 3,585 | -2.98(-3.32%) |
May 01, 2023 | 88.89 | 90.16 | 88.89 | 89.73 | 3,853 | +0.44(+0.49%) |
Apr 28, 2023 | 88.84 | 89.29 | 88.84 | 89.29 | 2,697 | +0.15(+0.17%) |
Apr 27, 2023 | 88.06 | 89.23 | 88.06 | 89.14 | 2,534 | +1.07(+1.21%) |
Apr 26, 2023 | 88.33 | 88.34 | 87.86 | 88.07 | 2,721 | -0.64(-0.73%) |
Apr 25, 2023 | 89.88 | 89.99 | 88.72 | 88.72 | 3,322 | -1.46(-1.62%) |
Apr 24, 2023 | 90.28 | 90.28 | 90.12 | 90.18 | 1,209 | -0.04(-0.05%) |
Apr 21, 2023 | 90.14 | 90.22 | 90.05 | 90.22 | 3,229 | +2.08(+2.36%) |
Apr 20, 2023 | 88.14 | 88.24 | 87.87 | 88.14 | 2,074 | -0.61(-0.69%) |
Apr 19, 2023 | 88.52 | 88.75 | 88.22 | 88.75 | 3,541 | -0.19(-0.22%) |
Apr 18, 2023 | 89.37 | 89.37 | 88.77 | 88.94 | 2,587 | -0.63(-0.70%) |
Apr 17, 2023 | 89.37 | 89.57 | 89.12 | 89.57 | 1,868 | +0.23(+0.26%) |
Apr 14, 2023 | 90.20 | 90.20 | 89.08 | 89.34 | 5,118 | -1.01(-1.12%) |
Apr 13, 2023 | 89.69 | 90.38 | 89.69 | 90.35 | 3,197 | +1.16(+1.30%) |
Apr 12, 2023 | 89.84 | 89.87 | 89.19 | 89.19 | 4,594 | -1.08(-1.20%) |
Apr 11, 2023 | 89.20 | 90.54 | 89.20 | 90.27 | 9,571 | +1.50(+1.69%) |
Apr 10, 2023 | 87.25 | 88.77 | 87.25 | 88.77 | 2,678 | +0.91(+1.04%) |
Apr 06, 2023 | 87.53 | 88.00 | 87.53 | 87.86 | 2,320 | +0.03(+0.03%) |
Apr 05, 2023 | 86.77 | 87.83 | 86.77 | 87.83 | 9,664 | +0.80(+0.92%) |
Apr 04, 2023 | 87.41 | 87.41 | 86.88 | 87.03 | 3,961 | -0.27(-0.31%) |
Apr 03, 2023 | 86.73 | 87.32 | 86.31 | 87.30 | 2,715 | +1.07(+1.24%) |
Mar 31, 2023 | 85.60 | 86.38 | 85.60 | 86.23 | 3,345 | +1.13(+1.33%) |
Mar 30, 2023 | 85.96 | 85.96 | 84.68 | 85.10 | 1,981 | -0.23(-0.27%) |
Mar 29, 2023 | 85.71 | 85.71 | 84.94 | 85.34 | 2,521 | +0.43(+0.51%) |
Mar 28, 2023 | 85.57 | 85.57 | 84.90 | 84.90 | 1,292 | -0.60(-0.71%) |
Mar 27, 2023 | 85.21 | 85.80 | 85.21 | 85.51 | 1,459 | +1.15(+1.37%) |
Mar 24, 2023 | 82.71 | 84.36 | 82.71 | 84.35 | 2,720 | +0.75(+0.90%) |
Mar 23, 2023 | 84.78 | 84.93 | 83.22 | 83.60 | 3,859 | -0.70(-0.83%) |
Mar 22, 2023 | 86.32 | 86.33 | 84.30 | 84.30 | 5,483 | -1.97(-2.28%) |
Mar 21, 2023 | 85.27 | 86.26 | 85.27 | 86.26 | 2,876 | +2.03(+2.42%) |
Mar 20, 2023 | 83.92 | 84.50 | 83.91 | 84.23 | 4,084 | +0.43(+0.51%) |
Mar 17, 2023 | 84.16 | 84.23 | 83.75 | 83.80 | 15,138 | -1.54(-1.81%) |
Mar 16, 2023 | 83.47 | 85.48 | 83.25 | 85.34 | 4,371 | +1.70(+2.03%) |
Mar 15, 2023 | 82.46 | 83.68 | 82.46 | 83.65 | 3,428 | -0.41(-0.48%) |
Mar 14, 2023 | 84.82 | 84.82 | 83.42 | 84.05 | 1,977 | +0.72(+0.87%) |
Mar 13, 2023 | 82.61 | 83.73 | 82.48 | 83.33 | 11,439 | -0.35(-0.42%) |
Mar 10, 2023 | 84.74 | 84.88 | 83.39 | 83.68 | 5,277 | -2.01(-2.35%) |
Mar 09, 2023 | 87.67 | 87.67 | 85.69 | 85.69 | 12,047 | -1.93(-2.21%) |
Mar 08, 2023 | 87.78 | 87.89 | 87.35 | 87.63 | 14,322 | -0.25(-0.28%) |
Mar 07, 2023 | 88.96 | 88.96 | 87.71 | 87.88 | 9,011 | -0.92(-1.03%) |
Mar 06, 2023 | 91.26 | 91.26 | 88.77 | 88.79 | 6,335 | -2.28(-2.51%) |
Mar 03, 2023 | 89.90 | 91.08 | 89.90 | 91.08 | 2,718 | +1.60(+1.78%) |
Mar 02, 2023 | 88.76 | 89.66 | 88.76 | 89.48 | 7,242 | -0.39(-0.44%) |