Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 107.41 | 109.15 | 106.41 | 107.35 | 731,200 | -2.15(-1.96%) |
May 30, 2023 | 112.00 | 112.72 | 108.20 | 109.50 | 396,510 | +0.28(+0.26%) |
May 26, 2023 | 102.90 | 110.11 | 102.90 | 109.22 | 396,422 | +6.50(+6.33%) |
May 25, 2023 | 101.10 | 103.71 | 99.71 | 102.72 | 362,368 | +5.02(+5.14%) |
May 24, 2023 | 97.34 | 98.56 | 94.83 | 97.70 | 364,828 | -1.37(-1.38%) |
May 23, 2023 | 98.77 | 100.63 | 98.55 | 99.07 | 219,118 | -0.91(-0.91%) |
May 22, 2023 | 100.00 | 101.09 | 99.69 | 99.98 | 227,415 | -0.44(-0.44%) |
May 19, 2023 | 99.48 | 100.77 | 98.23 | 100.42 | 286,941 | +0.94(+0.94%) |
May 18, 2023 | 98.10 | 101.58 | 98.07 | 99.48 | 570,180 | +1.53(+1.56%) |
May 17, 2023 | 95.91 | 99.13 | 94.07 | 97.95 | 464,743 | +2.25(+2.35%) |
May 16, 2023 | 93.08 | 96.06 | 93.08 | 95.70 | 390,146 | +2.26(+2.42%) |
May 15, 2023 | 88.48 | 93.56 | 88.03 | 93.44 | 306,900 | +5.16(+5.85%) |
May 12, 2023 | 88.94 | 89.55 | 87.82 | 88.28 | 204,735 | -0.53(-0.60%) |
May 11, 2023 | 88.09 | 89.07 | 86.03 | 88.81 | 186,651 | +0.41(+0.46%) |
May 10, 2023 | 86.93 | 88.58 | 86.52 | 88.40 | 181,871 | +2.99(+3.50%) |
May 09, 2023 | 84.94 | 85.95 | 84.63 | 85.41 | 200,218 | -0.75(-0.87%) |
May 08, 2023 | 85.91 | 86.65 | 84.17 | 86.16 | 239,154 | -0.16(-0.19%) |
May 05, 2023 | 82.01 | 86.65 | 80.17 | 86.32 | 264,592 | +4.21(+5.13%) |
May 04, 2023 | 82.25 | 82.80 | 80.83 | 82.11 | 361,015 | -1.01(-1.22%) |
May 03, 2023 | 81.86 | 84.75 | 81.86 | 83.12 | 253,085 | +1.06(+1.29%) |
May 02, 2023 | 81.80 | 82.51 | 81.23 | 82.06 | 170,140 | +0.09(+0.11%) |
May 01, 2023 | 81.21 | 82.61 | 81.21 | 81.97 | 153,452 | +0.99(+1.22%) |
Apr 28, 2023 | 79.05 | 80.99 | 78.67 | 80.98 | 199,381 | +1.90(+2.40%) |
Apr 27, 2023 | 78.42 | 79.33 | 76.40 | 79.08 | 147,514 | +0.18(+0.23%) |
Apr 26, 2023 | 78.50 | 79.74 | 78.11 | 78.90 | 145,282 | +0.40(+0.51%) |
Apr 25, 2023 | 81.37 | 81.42 | 77.82 | 78.50 | 181,973 | -3.82(-4.64%) |
Apr 24, 2023 | 82.59 | 83.38 | 81.44 | 82.32 | 157,181 | -0.39(-0.47%) |
Apr 21, 2023 | 81.88 | 83.13 | 81.41 | 82.71 | 139,217 | +1.06(+1.30%) |
Apr 20, 2023 | 79.08 | 81.83 | 78.46 | 81.65 | 209,698 | +2.04(+2.56%) |
Apr 19, 2023 | 79.77 | 80.26 | 79.13 | 79.61 | 181,601 | -0.77(-0.96%) |
Apr 18, 2023 | 81.94 | 82.43 | 80.03 | 80.38 | 198,893 | -0.58(-0.72%) |
Apr 17, 2023 | 81.48 | 82.15 | 80.01 | 80.96 | 188,578 | -1.58(-1.91%) |
Apr 14, 2023 | 83.12 | 84.70 | 82.00 | 82.54 | 164,804 | -0.35(-0.42%) |
Apr 13, 2023 | 82.27 | 83.33 | 81.38 | 82.89 | 111,701 | +1.13(+1.38%) |
Apr 12, 2023 | 84.33 | 84.33 | 81.42 | 81.76 | 186,618 | -1.58(-1.90%) |
Apr 11, 2023 | 84.04 | 84.30 | 83.14 | 83.34 | 129,204 | -0.37(-0.44%) |
Apr 10, 2023 | 80.00 | 84.10 | 79.72 | 83.71 | 211,447 | +2.64(+3.26%) |
Apr 06, 2023 | 81.88 | 82.40 | 80.00 | 81.07 | 195,308 | -1.25(-1.52%) |
Apr 05, 2023 | 82.84 | 82.84 | 81.07 | 82.32 | 162,452 | -1.46(-1.74%) |
Apr 04, 2023 | 87.44 | 87.44 | 82.91 | 83.78 | 180,345 | -3.29(-3.78%) |
Apr 03, 2023 | 86.89 | 87.47 | 85.02 | 87.07 | 182,049 | -0.81(-0.92%) |
Mar 31, 2023 | 86.56 | 88.46 | 86.16 | 87.88 | 253,711 | +0.92(+1.06%) |
Mar 30, 2023 | 87.35 | 88.21 | 86.22 | 86.96 | 142,814 | +0.82(+0.95%) |
Mar 29, 2023 | 84.02 | 86.77 | 83.23 | 86.14 | 174,757 | +3.33(+4.02%) |
Mar 28, 2023 | 84.46 | 84.46 | 81.49 | 82.81 | 121,791 | -1.95(-2.30%) |
Mar 27, 2023 | 86.39 | 86.39 | 84.60 | 84.76 | 131,813 | -0.93(-1.09%) |
Mar 24, 2023 | 86.52 | 86.52 | 84.63 | 85.69 | 181,356 | -1.62(-1.86%) |
Mar 23, 2023 | 87.12 | 89.75 | 86.18 | 87.31 | 146,275 | +1.73(+2.02%) |
Mar 22, 2023 | 86.66 | 88.78 | 85.52 | 85.58 | 230,437 | -1.30(-1.50%) |
Mar 21, 2023 | 87.94 | 88.57 | 85.26 | 86.88 | 227,287 | +0.01(+0.01%) |
Mar 20, 2023 | 86.63 | 87.28 | 85.66 | 86.87 | 175,012 | +0.61(+0.71%) |
Mar 17, 2023 | 87.72 | 88.65 | 85.71 | 86.26 | 662,175 | -1.26(-1.44%) |
Mar 16, 2023 | 83.68 | 87.84 | 83.23 | 87.52 | 193,667 | +2.69(+3.17%) |
Mar 15, 2023 | 83.60 | 85.00 | 82.17 | 84.83 | 375,333 | -0.58(-0.68%) |
Mar 14, 2023 | 82.84 | 85.81 | 82.84 | 85.41 | 309,319 | +5.01(+6.23%) |
Mar 13, 2023 | 79.16 | 81.37 | 78.66 | 80.40 | 187,184 | -0.26(-0.32%) |
Mar 10, 2023 | 83.55 | 83.80 | 79.71 | 80.66 | 220,514 | -2.54(-3.05%) |
Mar 09, 2023 | 84.28 | 85.82 | 83.09 | 83.20 | 174,989 | -1.07(-1.27%) |
Mar 08, 2023 | 82.03 | 84.34 | 82.03 | 84.27 | 127,338 | +2.38(+2.91%) |
Mar 07, 2023 | 83.73 | 84.31 | 80.76 | 81.89 | 196,749 | -1.95(-2.33%) |
Mar 06, 2023 | 85.78 | 85.97 | 83.32 | 83.84 | 312,068 | -1.90(-2.22%) |
Mar 03, 2023 | 84.25 | 85.94 | 83.22 | 85.74 | 219,717 | +1.63(+1.94%) |
Mar 02, 2023 | 82.08 | 84.83 | 80.90 | 84.11 | 183,721 | +0.55(+0.66%) |