Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 99.59 | 100.59 | 96.11 | 97.52 | 10,675 | -1.08(-1.10%) |
May 30, 2023 | 102.38 | 102.38 | 98.00 | 98.60 | 13,038 | +0.87(+0.89%) |
May 26, 2023 | 97.50 | 100.50 | 97.00 | 97.73 | 7,564 | +0.73(+0.75%) |
May 25, 2023 | 97.32 | 98.09 | 97.00 | 97.00 | 1,630 | +0.50(+0.52%) |
May 24, 2023 | 97.50 | 97.50 | 96.00 | 96.50 | 2,366 | -1.50(-1.53%) |
May 23, 2023 | 97.90 | 99.24 | 96.82 | 98.00 | 7,755 | +0.02(+0.02%) |
May 22, 2023 | 96.30 | 100.48 | 95.68 | 97.98 | 2,933 | +1.02(+1.05%) |
May 19, 2023 | 99.99 | 99.99 | 95.05 | 96.96 | 4,840 | -2.82(-2.83%) |
May 18, 2023 | 101.52 | 103.25 | 94.10 | 99.78 | 22,243 | -0.93(-0.92%) |
May 17, 2023 | 87.20 | 103.50 | 86.62 | 100.71 | 35,505 | +14.96(+17.45%) |
May 16, 2023 | 83.10 | 91.20 | 80.00 | 85.75 | 67,043 | +7.26(+9.25%) |
May 15, 2023 | 77.11 | 80.25 | 75.95 | 78.49 | 15,778 | +1.49(+1.94%) |
May 12, 2023 | 84.56 | 84.56 | 76.40 | 77.00 | 23,991 | -6.85(-8.17%) |
May 11, 2023 | 86.26 | 86.26 | 82.95 | 83.85 | 14,084 | -1.35(-1.58%) |
May 10, 2023 | 87.00 | 88.90 | 84.39 | 85.20 | 21,342 | -0.40(-0.47%) |
May 09, 2023 | 87.49 | 87.50 | 84.15 | 85.60 | 11,665 | -1.27(-1.46%) |
May 08, 2023 | 85.80 | 88.50 | 84.25 | 86.87 | 9,343 | +1.25(+1.46%) |
May 05, 2023 | 86.40 | 90.20 | 85.38 | 85.62 | 11,599 | +0.07(+0.08%) |
May 04, 2023 | 83.99 | 86.80 | 83.00 | 85.55 | 9,120 | +0.40(+0.47%) |
May 03, 2023 | 91.50 | 91.50 | 85.15 | 85.15 | 7,363 | -5.06(-5.61%) |
May 02, 2023 | 86.76 | 91.09 | 85.00 | 90.21 | 13,210 | +3.20(+3.68%) |
May 01, 2023 | 83.00 | 88.25 | 82.00 | 87.01 | 22,362 | +4.00(+4.82%) |
Apr 28, 2023 | 85.80 | 93.56 | 82.95 | 83.01 | 15,259 | -2.79(-3.25%) |
Apr 27, 2023 | 84.30 | 89.30 | 84.30 | 85.80 | 19,866 | +2.34(+2.80%) |
Apr 26, 2023 | 81.93 | 86.60 | 80.84 | 83.46 | 12,615 | +2.95(+3.66%) |
Apr 25, 2023 | 83.45 | 83.45 | 79.57 | 80.51 | 8,043 | -0.99(-1.21%) |
Apr 24, 2023 | 80.97 | 82.46 | 80.97 | 81.50 | 6,380 | -0.60(-0.73%) |
Apr 21, 2023 | 84.52 | 84.52 | 78.09 | 82.10 | 13,277 | -0.88(-1.06%) |
Apr 20, 2023 | 86.00 | 89.59 | 82.14 | 82.98 | 17,344 | -3.95(-4.54%) |
Apr 19, 2023 | 78.01 | 87.40 | 78.01 | 86.93 | 34,087 | +9.63(+12.46%) |
Apr 18, 2023 | 75.88 | 79.72 | 75.88 | 77.30 | 10,627 | +2.31(+3.08%) |
Apr 17, 2023 | 70.00 | 76.47 | 70.00 | 74.99 | 26,245 | +5.99(+8.68%) |
Apr 14, 2023 | 69.25 | 69.25 | 69.00 | 69.00 | 989 | -0.05(-0.07%) |
Apr 13, 2023 | 69.49 | 69.95 | 69.05 | 69.05 | 3,847 | +0.75(+1.10%) |
Apr 12, 2023 | 70.15 | 70.15 | 68.02 | 68.30 | 3,115 | -0.26(-0.38%) |
Apr 11, 2023 | 69.89 | 71.00 | 67.52 | 68.56 | 9,524 | -0.22(-0.31%) |
Apr 10, 2023 | 63.76 | 70.91 | 63.76 | 68.78 | 20,556 | +4.96(+7.76%) |
Apr 06, 2023 | 64.80 | 64.81 | 63.82 | 63.82 | 3,659 | +0.36(+0.57%) |
Apr 05, 2023 | 68.27 | 69.40 | 63.32 | 63.46 | 18,750 | -4.29(-6.33%) |
Apr 04, 2023 | 68.00 | 68.00 | 67.75 | 67.75 | 952 | +0.00(+0.00%) |
Apr 03, 2023 | 66.47 | 69.26 | 66.47 | 67.75 | 13,076 | +2.70(+4.15%) |
Mar 31, 2023 | 68.99 | 69.80 | 61.00 | 65.05 | 54,524 | -3.95(-5.72%) |
Mar 30, 2023 | 72.63 | 73.28 | 67.67 | 69.00 | 32,869 | -3.45(-4.76%) |
Mar 29, 2023 | 77.33 | 77.99 | 72.00 | 72.45 | 43,011 | -3.54(-4.66%) |
Mar 28, 2023 | 72.00 | 78.40 | 71.00 | 75.99 | 36,595 | +4.69(+6.58%) |
Mar 27, 2023 | 62.45 | 71.73 | 62.45 | 71.30 | 30,093 | +9.50(+15.37%) |
Mar 24, 2023 | 58.90 | 62.64 | 58.90 | 61.80 | 9,730 | +2.90(+4.92%) |
Mar 23, 2023 | 55.50 | 59.06 | 55.50 | 58.90 | 23,767 | +3.59(+6.49%) |
Mar 22, 2023 | 53.00 | 56.30 | 53.00 | 55.31 | 17,057 | +1.41(+2.62%) |
Mar 21, 2023 | 50.00 | 54.70 | 49.98 | 53.90 | 16,774 | +3.79(+7.56%) |
Mar 20, 2023 | 49.08 | 51.02 | 49.08 | 50.11 | 9,381 | +0.21(+0.42%) |
Mar 17, 2023 | 52.49 | 52.66 | 49.90 | 49.90 | 8,686 | -2.40(-4.59%) |
Mar 16, 2023 | 54.67 | 54.70 | 51.85 | 52.30 | 10,363 | -0.56(-1.06%) |
Mar 15, 2023 | 54.00 | 54.49 | 51.11 | 52.86 | 32,040 | -2.13(-3.87%) |
Mar 14, 2023 | 55.00 | 57.00 | 54.99 | 54.99 | 19,220 | +1.48(+2.77%) |
Mar 13, 2023 | 58.79 | 60.84 | 52.90 | 53.51 | 23,557 | -6.35(-10.61%) |
Mar 10, 2023 | 58.89 | 61.00 | 56.23 | 59.86 | 33,462 | +0.88(+1.49%) |
Mar 09, 2023 | 56.81 | 59.78 | 56.81 | 58.98 | 15,117 | +0.98(+1.69%) |
Mar 08, 2023 | 56.37 | 58.00 | 56.37 | 58.00 | 3,024 | +0.99(+1.74%) |
Mar 07, 2023 | 58.19 | 58.19 | 56.02 | 57.01 | 5,597 | -0.48(-0.83%) |
Mar 06, 2023 | 53.90 | 58.46 | 53.52 | 57.49 | 27,408 | +4.29(+8.06%) |
Mar 03, 2023 | 54.26 | 55.53 | 53.00 | 53.20 | 3,708 | -0.51(-0.95%) |
Mar 02, 2023 | 55.00 | 55.58 | 52.55 | 53.71 | 11,317 | -0.36(-0.67%) |