Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 85.30 | 85.75 | 82.15 | 82.22 | 84,365 | -3.55(-4.14%) |
May 30, 2023 | 84.42 | 85.88 | 83.80 | 85.77 | 54,246 | +1.62(+1.93%) |
May 26, 2023 | 82.64 | 85.23 | 82.64 | 84.15 | 58,605 | +1.55(+1.88%) |
May 25, 2023 | 81.69 | 83.68 | 81.69 | 82.60 | 73,751 | +0.12(+0.15%) |
May 24, 2023 | 83.52 | 84.32 | 82.37 | 82.48 | 80,067 | -1.49(-1.77%) |
May 23, 2023 | 83.13 | 84.65 | 81.68 | 83.97 | 100,802 | +0.48(+0.57%) |
May 22, 2023 | 85.20 | 85.98 | 83.47 | 83.49 | 103,029 | -1.69(-1.98%) |
May 19, 2023 | 87.47 | 88.07 | 84.83 | 85.18 | 148,674 | -1.32(-1.53%) |
May 18, 2023 | 83.45 | 86.79 | 83.39 | 86.50 | 145,481 | +2.53(+3.01%) |
May 17, 2023 | 81.27 | 84.55 | 80.57 | 83.97 | 131,562 | +3.11(+3.85%) |
May 16, 2023 | 78.92 | 81.00 | 78.74 | 80.86 | 139,178 | +0.86(+1.07%) |
May 15, 2023 | 77.87 | 80.17 | 76.41 | 80.00 | 98,676 | +2.26(+2.91%) |
May 12, 2023 | 76.73 | 78.15 | 76.29 | 77.74 | 94,572 | +1.62(+2.13%) |
May 11, 2023 | 74.23 | 76.16 | 73.98 | 76.12 | 67,295 | +0.94(+1.25%) |
May 10, 2023 | 76.63 | 76.63 | 74.52 | 75.18 | 77,918 | -0.04(-0.05%) |
May 09, 2023 | 73.81 | 76.50 | 73.31 | 75.22 | 75,686 | +1.03(+1.39%) |
May 08, 2023 | 72.38 | 74.70 | 72.03 | 74.19 | 81,864 | +1.81(+2.50%) |
May 05, 2023 | 71.03 | 74.00 | 70.20 | 72.38 | 87,299 | +2.81(+4.04%) |
May 04, 2023 | 74.48 | 74.54 | 69.05 | 69.57 | 148,487 | -5.84(-7.74%) |
May 03, 2023 | 67.97 | 79.05 | 67.57 | 75.41 | 187,095 | +7.91(+11.72%) |
May 02, 2023 | 70.05 | 70.05 | 66.58 | 67.50 | 84,825 | -2.78(-3.96%) |
May 01, 2023 | 69.74 | 70.42 | 69.17 | 70.28 | 89,006 | +0.22(+0.31%) |
Apr 28, 2023 | 68.53 | 70.64 | 68.53 | 70.06 | 69,763 | +1.44(+2.10%) |
Apr 27, 2023 | 67.07 | 68.89 | 67.07 | 68.62 | 72,277 | +1.63(+2.43%) |
Apr 26, 2023 | 68.84 | 68.85 | 66.80 | 66.99 | 87,595 | -2.53(-3.64%) |
Apr 25, 2023 | 72.81 | 72.89 | 69.39 | 69.52 | 106,626 | -4.29(-5.81%) |
Apr 24, 2023 | 72.34 | 73.86 | 72.00 | 73.81 | 100,948 | +1.53(+2.12%) |
Apr 21, 2023 | 74.15 | 74.15 | 72.17 | 72.28 | 124,148 | -1.97(-2.65%) |
Apr 20, 2023 | 71.00 | 74.34 | 71.00 | 74.25 | 102,739 | +2.99(+4.20%) |
Apr 19, 2023 | 70.90 | 71.96 | 70.49 | 71.26 | 59,519 | -0.05(-0.07%) |
Apr 18, 2023 | 71.25 | 72.65 | 70.96 | 71.31 | 79,755 | +0.84(+1.19%) |
Apr 17, 2023 | 69.33 | 71.02 | 69.22 | 70.47 | 61,455 | +1.44(+2.09%) |
Apr 14, 2023 | 69.75 | 71.25 | 67.69 | 69.03 | 135,458 | -0.61(-0.88%) |
Apr 13, 2023 | 67.81 | 70.54 | 66.82 | 69.64 | 176,522 | +2.05(+3.03%) |
Apr 12, 2023 | 67.22 | 67.63 | 66.13 | 67.59 | 125,580 | +1.12(+1.68%) |
Apr 11, 2023 | 64.56 | 66.90 | 64.56 | 66.47 | 82,444 | +2.05(+3.18%) |
Apr 10, 2023 | 62.80 | 64.95 | 62.80 | 64.42 | 65,587 | +1.67(+2.66%) |
Apr 06, 2023 | 62.85 | 63.42 | 61.80 | 62.75 | 86,432 | +0.18(+0.29%) |
Apr 05, 2023 | 63.17 | 63.22 | 61.90 | 62.57 | 93,483 | -1.14(-1.79%) |
Apr 04, 2023 | 66.96 | 66.96 | 63.50 | 63.71 | 139,325 | -2.93(-4.40%) |
Apr 03, 2023 | 68.09 | 68.17 | 66.25 | 66.64 | 112,065 | -1.32(-1.94%) |
Mar 31, 2023 | 67.76 | 68.30 | 67.35 | 67.96 | 111,300 | +1.03(+1.54%) |
Mar 30, 2023 | 68.63 | 69.44 | 66.62 | 66.93 | 109,606 | -1.01(-1.49%) |
Mar 29, 2023 | 69.20 | 69.20 | 67.03 | 67.94 | 98,245 | -0.28(-0.41%) |
Mar 28, 2023 | 68.13 | 69.53 | 68.00 | 68.22 | 65,707 | -0.26(-0.38%) |
Mar 27, 2023 | 69.28 | 69.77 | 68.03 | 68.48 | 100,017 | +0.33(+0.48%) |
Mar 24, 2023 | 67.31 | 68.39 | 66.09 | 68.15 | 92,212 | -0.18(-0.26%) |
Mar 23, 2023 | 69.98 | 71.84 | 67.68 | 68.33 | 95,747 | -1.34(-1.92%) |
Mar 22, 2023 | 74.53 | 74.53 | 69.50 | 69.67 | 200,804 | -5.86(-7.76%) |
Mar 21, 2023 | 75.49 | 76.76 | 74.91 | 75.53 | 49,467 | +1.64(+2.22%) |
Mar 20, 2023 | 73.82 | 76.49 | 73.67 | 73.89 | 101,082 | +1.08(+1.48%) |
Mar 17, 2023 | 75.60 | 75.90 | 72.37 | 72.81 | 223,929 | -3.89(-5.07%) |
Mar 16, 2023 | 74.72 | 77.58 | 73.78 | 76.70 | 92,137 | +0.69(+0.91%) |
Mar 15, 2023 | 75.57 | 76.13 | 73.62 | 76.01 | 83,637 | -1.68(-2.16%) |
Mar 14, 2023 | 80.73 | 81.25 | 77.02 | 77.69 | 136,044 | -0.72(-0.92%) |
Mar 13, 2023 | 79.01 | 79.72 | 77.41 | 78.41 | 101,606 | -2.53(-3.13%) |
Mar 10, 2023 | 84.47 | 84.47 | 79.71 | 80.94 | 182,673 | -3.85(-4.54%) |
Mar 09, 2023 | 86.89 | 88.00 | 84.61 | 84.79 | 128,103 | -1.75(-2.02%) |
Mar 08, 2023 | 85.29 | 86.55 | 84.43 | 86.54 | 85,051 | +1.35(+1.58%) |
Mar 07, 2023 | 83.47 | 85.20 | 82.60 | 85.19 | 140,476 | +1.58(+1.89%) |
Mar 06, 2023 | 88.30 | 88.62 | 82.94 | 83.61 | 147,234 | -4.74(-5.37%) |
Mar 03, 2023 | 87.10 | 88.85 | 86.22 | 88.35 | 90,883 | +2.07(+2.40%) |
Mar 02, 2023 | 84.66 | 86.79 | 84.20 | 86.28 | 93,237 | +0.64(+0.75%) |