Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 84.34 | 85.43 | 83.78 | 84.96 | 408,504 | +1.04(+1.24%) |
May 30, 2023 | 84.77 | 85.75 | 83.79 | 83.92 | 366,512 | -1.52(-1.78%) |
May 26, 2023 | 85.21 | 85.83 | 84.63 | 85.44 | 354,846 | -0.47(-0.55%) |
May 25, 2023 | 85.70 | 86.33 | 85.19 | 85.91 | 307,523 | +0.00(+0.00%) |
May 24, 2023 | 86.39 | 86.82 | 85.85 | 85.91 | 401,994 | -0.34(-0.39%) |
May 23, 2023 | 86.27 | 86.79 | 85.99 | 86.25 | 339,889 | +0.00(+0.00%) |
May 22, 2023 | 86.59 | 86.90 | 85.46 | 86.25 | 374,800 | +0.00(+0.00%) |
May 19, 2023 | 86.96 | 87.50 | 85.98 | 86.25 | 598,802 | -0.72(-0.83%) |
May 18, 2023 | 86.73 | 87.14 | 86.20 | 86.97 | 442,654 | -0.40(-0.46%) |
May 17, 2023 | 87.59 | 87.71 | 86.41 | 87.37 | 400,568 | -0.08(-0.09%) |
May 16, 2023 | 87.63 | 88.05 | 87.12 | 87.45 | 301,717 | -0.50(-0.57%) |
May 15, 2023 | 88.72 | 88.80 | 87.57 | 87.95 | 312,792 | -0.62(-0.70%) |
May 12, 2023 | 90.00 | 90.28 | 88.38 | 88.57 | 443,862 | -1.35(-1.50%) |
May 11, 2023 | 88.83 | 89.96 | 88.21 | 89.92 | 447,751 | +0.91(+1.02%) |
May 10, 2023 | 88.67 | 89.42 | 88.08 | 89.01 | 435,280 | +0.53(+0.60%) |
May 09, 2023 | 89.93 | 90.08 | 88.34 | 88.48 | 728,894 | -1.37(-1.52%) |
May 08, 2023 | 91.29 | 91.29 | 89.35 | 89.85 | 591,558 | -0.29(-0.32%) |
May 05, 2023 | 91.78 | 92.85 | 88.56 | 90.14 | 900,653 | +0.62(+0.69%) |
May 04, 2023 | 90.05 | 90.47 | 89.15 | 89.52 | 493,408 | -0.57(-0.63%) |
May 03, 2023 | 90.39 | 91.53 | 90.01 | 90.09 | 487,820 | -0.20(-0.22%) |
May 02, 2023 | 91.58 | 91.58 | 89.19 | 90.29 | 442,437 | -1.17(-1.28%) |
May 01, 2023 | 91.05 | 92.20 | 90.90 | 91.46 | 518,785 | +0.97(+1.07%) |
Apr 28, 2023 | 91.34 | 91.83 | 90.46 | 90.49 | 705,217 | -0.71(-0.78%) |
Apr 27, 2023 | 89.41 | 91.31 | 89.41 | 91.20 | 455,977 | +1.55(+1.73%) |
Apr 26, 2023 | 88.60 | 89.92 | 88.60 | 89.65 | 346,336 | +0.59(+0.66%) |
Apr 25, 2023 | 88.50 | 89.49 | 88.25 | 89.06 | 286,512 | +0.52(+0.59%) |
Apr 24, 2023 | 88.18 | 88.61 | 88.16 | 88.54 | 308,529 | +0.33(+0.37%) |
Apr 21, 2023 | 88.89 | 88.93 | 88.00 | 88.21 | 258,599 | -0.09(-0.10%) |
Apr 20, 2023 | 88.28 | 88.80 | 87.71 | 88.30 | 272,444 | -0.02(-0.02%) |
Apr 19, 2023 | 88.58 | 88.67 | 87.80 | 88.32 | 264,780 | +0.19(+0.22%) |
Apr 18, 2023 | 87.67 | 88.23 | 87.20 | 88.13 | 347,787 | +0.24(+0.27%) |
Apr 17, 2023 | 87.36 | 88.02 | 87.16 | 87.89 | 278,495 | +0.93(+1.07%) |
Apr 14, 2023 | 88.43 | 88.58 | 86.31 | 86.96 | 579,002 | -1.26(-1.43%) |
Apr 13, 2023 | 88.89 | 89.11 | 88.05 | 88.22 | 348,934 | -0.92(-1.03%) |
Apr 12, 2023 | 89.71 | 89.85 | 88.85 | 89.14 | 300,325 | -0.82(-0.91%) |
Apr 11, 2023 | 89.60 | 90.48 | 89.13 | 89.96 | 238,568 | +0.47(+0.53%) |
Apr 10, 2023 | 90.28 | 90.39 | 89.01 | 89.49 | 328,843 | -0.78(-0.86%) |
Apr 06, 2023 | 89.66 | 90.59 | 89.50 | 90.27 | 354,263 | +1.00(+1.12%) |
Apr 05, 2023 | 89.45 | 89.81 | 88.91 | 89.27 | 339,408 | +0.00(+0.00%) |
Apr 04, 2023 | 91.08 | 91.39 | 88.92 | 89.27 | 294,285 | -1.57(-1.73%) |
Apr 03, 2023 | 90.13 | 90.87 | 89.89 | 90.84 | 375,714 | +0.97(+1.08%) |
Mar 31, 2023 | 89.40 | 90.00 | 89.04 | 89.87 | 381,174 | +0.87(+0.98%) |
Mar 30, 2023 | 89.60 | 90.02 | 88.67 | 89.00 | 315,086 | -0.64(-0.71%) |
Mar 29, 2023 | 90.39 | 90.67 | 89.44 | 89.64 | 251,120 | -0.39(-0.43%) |
Mar 28, 2023 | 90.13 | 90.96 | 89.80 | 90.03 | 350,007 | +0.19(+0.21%) |
Mar 27, 2023 | 89.60 | 90.06 | 89.43 | 89.84 | 320,352 | +0.80(+0.90%) |
Mar 24, 2023 | 87.27 | 89.06 | 87.05 | 89.04 | 252,853 | +1.77(+2.03%) |
Mar 23, 2023 | 86.87 | 88.20 | 86.74 | 87.27 | 384,357 | +0.52(+0.60%) |
Mar 22, 2023 | 87.97 | 88.39 | 86.73 | 86.75 | 272,205 | -1.17(-1.33%) |
Mar 21, 2023 | 88.02 | 88.16 | 87.12 | 87.92 | 425,918 | +0.80(+0.92%) |
Mar 20, 2023 | 85.73 | 88.01 | 85.11 | 87.12 | 369,384 | +2.03(+2.39%) |
Mar 17, 2023 | 86.08 | 86.22 | 84.44 | 85.09 | 942,882 | -1.66(-1.91%) |
Mar 16, 2023 | 88.73 | 88.97 | 85.87 | 86.75 | 556,534 | +0.24(+0.28%) |
Mar 15, 2023 | 86.59 | 86.92 | 85.67 | 86.51 | 513,714 | -1.08(-1.23%) |
Mar 14, 2023 | 86.93 | 88.18 | 86.69 | 87.59 | 373,717 | +1.40(+1.62%) |
Mar 13, 2023 | 86.47 | 88.16 | 85.91 | 86.19 | 695,515 | -1.02(-1.17%) |
Mar 10, 2023 | 87.54 | 88.31 | 87.00 | 87.21 | 540,181 | -0.60(-0.68%) |
Mar 09, 2023 | 89.72 | 90.20 | 87.79 | 87.81 | 470,910 | -1.64(-1.83%) |
Mar 08, 2023 | 89.68 | 89.94 | 88.69 | 89.45 | 569,126 | +0.13(+0.15%) |
Mar 07, 2023 | 89.63 | 90.71 | 88.98 | 89.32 | 441,778 | -0.45(-0.50%) |
Mar 06, 2023 | 91.47 | 91.47 | 89.17 | 89.77 | 645,195 | -2.08(-2.26%) |
Mar 03, 2023 | 90.70 | 91.98 | 90.21 | 91.85 | 548,726 | +0.95(+1.05%) |
Mar 02, 2023 | 89.71 | 90.91 | 89.52 | 90.90 | 409,649 | +1.22(+1.36%) |