Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.86 | 78.09 | 76.79 | 76.93 | 1,348,853 | -1.16(-1.49%) |
May 30, 2023 | 79.13 | 79.72 | 78.06 | 78.10 | 739,446 | -1.04(-1.32%) |
May 26, 2023 | 78.55 | 79.65 | 78.17 | 79.14 | 1,449,931 | +1.00(+1.27%) |
May 25, 2023 | 80.54 | 80.83 | 77.91 | 78.15 | 1,209,284 | -1.34(-1.69%) |
May 24, 2023 | 79.89 | 80.07 | 79.06 | 79.49 | 1,299,526 | -0.42(-0.53%) |
May 23, 2023 | 80.32 | 80.99 | 79.60 | 79.91 | 1,261,614 | +1.05(+1.34%) |
May 22, 2023 | 77.11 | 79.07 | 76.96 | 78.86 | 994,758 | +1.59(+2.05%) |
May 19, 2023 | 78.18 | 78.35 | 77.00 | 77.27 | 1,179,137 | -0.51(-0.66%) |
May 18, 2023 | 77.34 | 77.90 | 76.37 | 77.78 | 1,094,719 | +0.36(+0.47%) |
May 17, 2023 | 76.00 | 78.01 | 75.48 | 77.42 | 2,038,731 | +1.61(+2.12%) |
May 16, 2023 | 76.87 | 76.87 | 75.81 | 75.81 | 1,342,047 | -1.38(-1.79%) |
May 15, 2023 | 77.64 | 77.85 | 76.95 | 77.19 | 1,231,755 | -0.58(-0.75%) |
May 12, 2023 | 77.45 | 77.83 | 76.82 | 77.77 | 865,268 | +0.63(+0.82%) |
May 11, 2023 | 78.23 | 78.48 | 77.01 | 77.14 | 958,290 | -1.76(-2.24%) |
May 10, 2023 | 79.40 | 79.64 | 78.09 | 78.91 | 1,376,994 | -0.23(-0.29%) |
May 09, 2023 | 79.84 | 80.57 | 78.35 | 79.13 | 1,705,229 | +1.20(+1.54%) |
May 08, 2023 | 79.66 | 79.90 | 77.73 | 77.93 | 1,479,876 | -1.73(-2.18%) |
May 05, 2023 | 78.88 | 79.92 | 78.59 | 79.66 | 2,224,929 | +1.36(+1.74%) |
May 04, 2023 | 79.09 | 79.81 | 77.45 | 78.30 | 1,372,363 | -1.42(-1.78%) |
May 03, 2023 | 79.39 | 82.73 | 79.26 | 79.72 | 2,083,779 | +0.28(+0.35%) |
May 02, 2023 | 88.89 | 88.89 | 78.26 | 79.45 | 4,076,159 | -13.51(-14.54%) |
May 01, 2023 | 92.11 | 93.44 | 92.11 | 92.96 | 1,407,736 | +1.04(+1.14%) |
Apr 28, 2023 | 90.69 | 92.10 | 90.48 | 91.91 | 1,206,459 | +1.18(+1.30%) |
Apr 27, 2023 | 88.21 | 90.75 | 88.21 | 90.73 | 713,169 | +2.56(+2.91%) |
Apr 26, 2023 | 89.39 | 89.86 | 87.48 | 88.17 | 833,668 | -1.92(-2.13%) |
Apr 25, 2023 | 90.00 | 90.56 | 89.59 | 90.09 | 515,762 | +0.04(+0.04%) |
Apr 24, 2023 | 90.34 | 90.51 | 89.41 | 90.05 | 353,975 | -0.37(-0.41%) |
Apr 21, 2023 | 91.65 | 91.89 | 90.09 | 90.43 | 407,647 | -0.80(-0.88%) |
Apr 20, 2023 | 91.19 | 91.42 | 90.64 | 91.22 | 451,582 | +0.12(+0.13%) |
Apr 19, 2023 | 91.98 | 92.14 | 91.04 | 91.11 | 401,699 | -0.61(-0.67%) |
Apr 18, 2023 | 91.73 | 92.29 | 91.27 | 91.72 | 492,328 | -0.03(-0.03%) |
Apr 17, 2023 | 90.69 | 91.79 | 90.30 | 91.75 | 499,564 | +1.16(+1.28%) |
Apr 14, 2023 | 91.22 | 91.48 | 90.03 | 90.58 | 461,879 | -0.86(-0.94%) |
Apr 13, 2023 | 91.08 | 91.90 | 90.55 | 91.44 | 597,610 | +0.10(+0.11%) |
Apr 12, 2023 | 90.87 | 91.84 | 90.65 | 91.34 | 498,541 | +0.39(+0.43%) |
Apr 11, 2023 | 91.39 | 91.58 | 90.60 | 90.95 | 954,592 | -0.32(-0.35%) |
Apr 10, 2023 | 90.13 | 91.68 | 90.11 | 91.26 | 573,317 | +1.17(+1.30%) |
Apr 06, 2023 | 90.64 | 90.79 | 89.52 | 90.09 | 836,850 | -0.10(-0.11%) |
Apr 05, 2023 | 90.07 | 91.05 | 89.87 | 90.19 | 929,268 | -0.08(-0.09%) |
Apr 04, 2023 | 91.81 | 91.81 | 89.80 | 90.27 | 1,028,411 | -1.59(-1.73%) |
Apr 03, 2023 | 90.83 | 92.55 | 90.81 | 91.86 | 985,531 | +1.12(+1.24%) |
Mar 31, 2023 | 90.70 | 91.07 | 90.42 | 90.73 | 1,132,490 | +0.46(+0.51%) |
Mar 30, 2023 | 90.41 | 90.93 | 89.86 | 90.27 | 1,022,709 | +0.15(+0.16%) |
Mar 29, 2023 | 90.29 | 90.56 | 89.59 | 90.12 | 1,625,197 | +0.34(+0.37%) |
Mar 28, 2023 | 90.22 | 90.98 | 89.78 | 89.79 | 706,244 | -0.28(-0.31%) |
Mar 27, 2023 | 89.74 | 90.11 | 88.78 | 90.06 | 937,250 | +0.00(+0.00%) |
Mar 24, 2023 | 89.00 | 90.11 | 88.38 | 90.06 | 967,742 | +1.08(+1.22%) |
Mar 23, 2023 | 89.87 | 90.18 | 88.52 | 88.98 | 652,267 | -1.02(-1.13%) |
Mar 22, 2023 | 91.45 | 91.78 | 89.93 | 89.99 | 597,905 | -1.31(-1.44%) |
Mar 21, 2023 | 91.14 | 91.54 | 90.48 | 91.30 | 854,952 | +1.04(+1.16%) |
Mar 20, 2023 | 89.64 | 91.37 | 89.64 | 90.26 | 620,616 | +1.10(+1.24%) |
Mar 17, 2023 | 91.23 | 91.23 | 88.35 | 89.16 | 2,052,857 | -2.03(-2.23%) |
Mar 16, 2023 | 90.84 | 91.90 | 90.26 | 91.19 | 1,359,227 | +0.21(+0.23%) |
Mar 15, 2023 | 91.03 | 91.24 | 89.30 | 90.98 | 669,428 | -0.95(-1.03%) |
Mar 14, 2023 | 91.29 | 92.26 | 91.28 | 91.92 | 1,515,519 | +1.38(+1.52%) |
Mar 13, 2023 | 90.32 | 91.92 | 89.96 | 90.54 | 930,419 | -0.27(-0.29%) |
Mar 10, 2023 | 90.94 | 92.11 | 90.62 | 90.81 | 920,688 | -0.24(-0.26%) |
Mar 09, 2023 | 92.87 | 93.30 | 90.99 | 91.05 | 600,565 | -1.30(-1.40%) |
Mar 08, 2023 | 94.53 | 94.94 | 91.79 | 92.34 | 760,343 | -2.42(-2.55%) |
Mar 07, 2023 | 95.46 | 95.82 | 94.65 | 94.76 | 1,272,996 | -0.42(-0.44%) |
Mar 06, 2023 | 95.37 | 95.82 | 94.27 | 95.18 | 1,076,876 | -0.34(-0.36%) |
Mar 03, 2023 | 95.50 | 95.70 | 94.38 | 95.52 | 764,660 | +0.34(+0.36%) |
Mar 02, 2023 | 94.78 | 95.51 | 94.53 | 95.18 | 659,910 | +0.28(+0.30%) |