Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 90.47 | 91.09 | 89.33 | 90.25 | 1,642,420 | -1.27(-1.38%) |
May 30, 2023 | 91.45 | 92.03 | 89.54 | 91.51 | 1,154,149 | -0.35(-0.38%) |
May 26, 2023 | 91.46 | 92.90 | 90.20 | 91.86 | 1,550,350 | +0.67(+0.74%) |
May 25, 2023 | 87.47 | 97.04 | 86.62 | 91.19 | 4,248,907 | +3.07(+3.48%) |
May 24, 2023 | 89.31 | 89.83 | 87.28 | 88.12 | 946,859 | -1.32(-1.47%) |
May 23, 2023 | 88.24 | 90.53 | 87.85 | 89.44 | 932,313 | +1.31(+1.48%) |
May 22, 2023 | 88.51 | 89.13 | 86.82 | 88.13 | 758,385 | +0.02(+0.02%) |
May 19, 2023 | 86.96 | 88.44 | 86.36 | 88.11 | 1,150,821 | +1.59(+1.84%) |
May 18, 2023 | 86.57 | 86.95 | 85.60 | 86.53 | 912,570 | -0.24(-0.28%) |
May 17, 2023 | 86.75 | 87.15 | 85.67 | 86.76 | 877,089 | +0.56(+0.65%) |
May 16, 2023 | 88.47 | 88.84 | 86.14 | 86.20 | 1,021,944 | -2.79(-3.13%) |
May 15, 2023 | 87.85 | 89.32 | 87.77 | 88.99 | 1,049,699 | +1.63(+1.87%) |
May 12, 2023 | 87.11 | 87.87 | 86.80 | 87.35 | 795,002 | +0.32(+0.37%) |
May 11, 2023 | 87.02 | 87.42 | 86.11 | 87.04 | 1,103,872 | +0.37(+0.42%) |
May 10, 2023 | 87.06 | 87.94 | 86.40 | 86.67 | 1,014,073 | +0.28(+0.32%) |
May 09, 2023 | 86.87 | 86.87 | 85.01 | 86.39 | 1,131,017 | -0.88(-1.01%) |
May 08, 2023 | 87.74 | 88.38 | 87.24 | 87.27 | 1,220,086 | -0.33(-0.38%) |
May 05, 2023 | 87.50 | 88.38 | 86.85 | 87.60 | 1,023,790 | +1.16(+1.34%) |
May 04, 2023 | 87.35 | 89.27 | 86.06 | 86.44 | 1,120,876 | -1.39(-1.59%) |
May 03, 2023 | 91.90 | 91.94 | 87.10 | 87.83 | 1,738,496 | -0.35(-0.40%) |
May 02, 2023 | 88.93 | 89.15 | 86.70 | 88.18 | 1,267,732 | -1.34(-1.50%) |
May 01, 2023 | 90.67 | 91.09 | 89.45 | 89.52 | 866,538 | -1.03(-1.13%) |
Apr 28, 2023 | 89.12 | 90.70 | 88.69 | 90.55 | 716,637 | +0.88(+0.98%) |
Apr 27, 2023 | 88.93 | 90.01 | 88.32 | 89.67 | 846,816 | +0.64(+0.72%) |
Apr 26, 2023 | 88.04 | 90.18 | 88.04 | 89.03 | 1,151,693 | +0.63(+0.71%) |
Apr 25, 2023 | 91.23 | 91.23 | 87.75 | 88.40 | 1,841,286 | -3.73(-4.05%) |
Apr 24, 2023 | 92.09 | 92.57 | 91.29 | 92.13 | 888,366 | +0.14(+0.15%) |
Apr 21, 2023 | 93.53 | 93.53 | 91.50 | 92.00 | 739,116 | -1.25(-1.34%) |
Apr 20, 2023 | 92.41 | 93.83 | 92.10 | 93.25 | 825,828 | -0.35(-0.37%) |
Apr 19, 2023 | 94.67 | 94.68 | 92.97 | 93.59 | 802,390 | -1.02(-1.07%) |
Apr 18, 2023 | 92.92 | 94.69 | 92.60 | 94.61 | 983,264 | +1.98(+2.14%) |
Apr 17, 2023 | 91.50 | 92.64 | 90.64 | 92.63 | 1,025,932 | +1.31(+1.43%) |
Apr 14, 2023 | 90.82 | 91.61 | 90.16 | 91.32 | 1,054,094 | +1.06(+1.18%) |
Apr 13, 2023 | 91.19 | 91.32 | 89.94 | 90.26 | 1,393,217 | -1.19(-1.30%) |
Apr 12, 2023 | 92.14 | 92.70 | 91.17 | 91.45 | 1,132,957 | -0.67(-0.72%) |
Apr 11, 2023 | 91.44 | 93.00 | 91.23 | 92.11 | 1,052,158 | +1.02(+1.11%) |
Apr 10, 2023 | 89.72 | 91.13 | 89.50 | 91.10 | 869,459 | +1.65(+1.85%) |
Apr 06, 2023 | 89.09 | 89.82 | 87.44 | 89.44 | 1,579,987 | +0.21(+0.24%) |
Apr 05, 2023 | 90.98 | 91.06 | 88.79 | 89.23 | 1,834,577 | -2.20(-2.40%) |
Apr 04, 2023 | 93.87 | 93.87 | 90.87 | 91.43 | 1,624,634 | -2.08(-2.22%) |
Apr 03, 2023 | 93.03 | 94.78 | 92.45 | 93.51 | 1,103,753 | +1.10(+1.19%) |
Mar 31, 2023 | 92.86 | 93.66 | 91.82 | 92.40 | 1,333,832 | +0.17(+0.19%) |
Mar 30, 2023 | 94.70 | 94.80 | 91.65 | 92.23 | 1,382,515 | -1.61(-1.71%) |
Mar 29, 2023 | 94.55 | 94.66 | 93.30 | 93.84 | 1,478,664 | +0.39(+0.41%) |
Mar 28, 2023 | 92.57 | 94.17 | 92.32 | 93.45 | 1,363,439 | +0.74(+0.80%) |
Mar 27, 2023 | 91.79 | 93.47 | 91.32 | 92.70 | 1,366,617 | +1.84(+2.02%) |
Mar 24, 2023 | 89.96 | 91.33 | 88.56 | 90.87 | 1,417,132 | +0.38(+0.42%) |
Mar 23, 2023 | 92.80 | 94.46 | 89.88 | 90.49 | 1,605,259 | -2.03(-2.20%) |
Mar 22, 2023 | 94.42 | 94.99 | 92.44 | 92.52 | 1,134,653 | -1.51(-1.60%) |
Mar 21, 2023 | 93.18 | 94.06 | 91.70 | 94.03 | 1,677,866 | +2.09(+2.27%) |
Mar 20, 2023 | 89.48 | 93.21 | 89.43 | 91.94 | 2,578,405 | +2.83(+3.18%) |
Mar 17, 2023 | 93.21 | 93.78 | 88.97 | 89.11 | 4,007,532 | -4.46(-4.77%) |
Mar 16, 2023 | 92.00 | 94.87 | 92.00 | 93.57 | 2,295,200 | -0.07(-0.07%) |
Mar 15, 2023 | 98.45 | 98.67 | 92.40 | 93.63 | 7,191,831 | -7.58(-7.48%) |
Mar 14, 2023 | 97.44 | 103.50 | 96.70 | 101.21 | 41,279,292 | +12.80(+14.48%) |
Mar 13, 2023 | 88.03 | 88.65 | 86.14 | 88.41 | 1,817,798 | -1.12(-1.25%) |
Mar 10, 2023 | 91.65 | 91.76 | 89.12 | 89.53 | 1,075,780 | -2.28(-2.49%) |
Mar 09, 2023 | 93.68 | 94.54 | 91.79 | 91.81 | 1,050,609 | -1.85(-1.97%) |
Mar 08, 2023 | 94.01 | 94.33 | 92.93 | 93.66 | 652,144 | -0.35(-0.37%) |
Mar 07, 2023 | 94.03 | 94.62 | 93.04 | 94.01 | 914,359 | -0.85(-0.90%) |
Mar 06, 2023 | 95.28 | 95.52 | 94.33 | 94.86 | 1,018,468 | -0.69(-0.72%) |
Mar 03, 2023 | 94.06 | 95.84 | 93.77 | 95.55 | 1,088,269 | +1.17(+1.24%) |
Mar 02, 2023 | 91.95 | 95.03 | 91.56 | 94.38 | 885,437 | +2.31(+2.51%) |