Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 93.29 | 93.71 | 92.16 | 92.31 | 1,249,609 | -1.57(-1.67%) |
May 30, 2023 | 94.77 | 94.92 | 93.47 | 93.88 | 478,184 | -0.96(-1.01%) |
May 26, 2023 | 93.76 | 95.09 | 93.76 | 94.84 | 432,917 | +1.25(+1.34%) |
May 25, 2023 | 91.69 | 94.44 | 91.19 | 93.59 | 821,752 | +1.76(+1.92%) |
May 24, 2023 | 92.43 | 92.51 | 91.79 | 91.82 | 482,902 | -0.59(-0.64%) |
May 23, 2023 | 92.50 | 93.23 | 92.16 | 92.41 | 484,030 | -0.27(-0.30%) |
May 22, 2023 | 93.16 | 93.56 | 92.59 | 92.69 | 426,222 | -0.47(-0.51%) |
May 19, 2023 | 93.77 | 94.11 | 93.12 | 93.16 | 557,369 | -0.24(-0.25%) |
May 18, 2023 | 92.23 | 93.39 | 92.09 | 93.39 | 516,475 | +1.00(+1.08%) |
May 17, 2023 | 92.00 | 92.65 | 91.49 | 92.39 | 601,321 | +0.45(+0.49%) |
May 16, 2023 | 91.17 | 92.18 | 90.51 | 91.94 | 778,787 | +2.73(+3.05%) |
May 15, 2023 | 88.33 | 89.43 | 88.19 | 89.22 | 725,406 | +0.83(+0.94%) |
May 12, 2023 | 87.81 | 88.80 | 87.52 | 88.38 | 935,516 | +0.88(+1.01%) |
May 11, 2023 | 86.94 | 89.18 | 86.13 | 87.50 | 1,064,626 | -0.80(-0.91%) |
May 10, 2023 | 87.38 | 88.57 | 87.29 | 88.31 | 990,040 | +1.23(+1.41%) |
May 09, 2023 | 88.30 | 88.34 | 86.57 | 87.08 | 1,000,884 | -1.46(-1.65%) |
May 08, 2023 | 87.90 | 88.55 | 87.81 | 88.54 | 1,250,080 | +0.66(+0.75%) |
May 05, 2023 | 87.98 | 88.36 | 87.47 | 87.88 | 439,350 | +0.08(+0.09%) |
May 04, 2023 | 88.29 | 88.84 | 87.65 | 87.81 | 496,552 | -0.46(-0.52%) |
May 03, 2023 | 90.20 | 90.37 | 88.08 | 88.27 | 1,020,220 | -1.93(-2.14%) |
May 02, 2023 | 90.62 | 90.93 | 88.79 | 90.20 | 508,004 | -0.50(-0.55%) |
May 01, 2023 | 89.12 | 90.94 | 89.12 | 90.70 | 476,824 | +1.25(+1.39%) |
Apr 28, 2023 | 88.90 | 89.81 | 88.90 | 89.45 | 542,219 | +0.64(+0.72%) |
Apr 27, 2023 | 87.64 | 88.82 | 87.45 | 88.82 | 802,817 | +1.26(+1.44%) |
Apr 26, 2023 | 88.23 | 88.83 | 87.33 | 87.55 | 778,618 | -0.75(-0.84%) |
Apr 25, 2023 | 89.11 | 89.40 | 88.29 | 88.30 | 809,562 | -0.99(-1.11%) |
Apr 24, 2023 | 89.75 | 90.19 | 89.19 | 89.29 | 579,374 | -0.75(-0.84%) |
Apr 21, 2023 | 90.77 | 91.15 | 90.04 | 90.04 | 456,754 | -0.54(-0.60%) |
Apr 20, 2023 | 91.85 | 92.23 | 90.37 | 90.58 | 928,009 | -1.50(-1.63%) |
Apr 19, 2023 | 93.30 | 93.48 | 92.03 | 92.08 | 442,964 | -1.67(-1.78%) |
Apr 18, 2023 | 94.26 | 94.71 | 93.40 | 93.75 | 362,867 | -0.49(-0.52%) |
Apr 17, 2023 | 94.60 | 94.61 | 93.97 | 94.24 | 254,693 | +0.02(+0.02%) |
Apr 14, 2023 | 94.36 | 95.03 | 93.52 | 94.22 | 493,540 | -0.34(-0.36%) |
Apr 13, 2023 | 93.96 | 94.62 | 93.80 | 94.56 | 473,160 | +0.40(+0.43%) |
Apr 12, 2023 | 93.76 | 95.16 | 93.58 | 94.16 | 331,068 | +0.56(+0.60%) |
Apr 11, 2023 | 93.26 | 94.25 | 93.22 | 93.60 | 477,282 | +0.17(+0.18%) |
Apr 10, 2023 | 93.58 | 93.92 | 93.20 | 93.43 | 431,074 | -0.49(-0.52%) |
Apr 06, 2023 | 93.54 | 93.98 | 93.44 | 93.92 | 319,639 | -0.01(-0.01%) |
Apr 05, 2023 | 93.80 | 94.62 | 93.30 | 93.93 | 578,409 | -0.19(-0.20%) |
Apr 04, 2023 | 94.71 | 94.92 | 93.97 | 94.12 | 733,785 | -0.69(-0.72%) |
Apr 03, 2023 | 94.11 | 94.91 | 93.75 | 94.80 | 436,944 | +0.67(+0.71%) |
Mar 31, 2023 | 93.37 | 94.23 | 92.80 | 94.14 | 490,682 | +1.00(+1.07%) |
Mar 30, 2023 | 92.60 | 93.15 | 91.78 | 93.14 | 632,956 | +0.92(+0.99%) |
Mar 29, 2023 | 92.65 | 92.85 | 92.18 | 92.22 | 608,320 | -0.36(-0.39%) |
Mar 28, 2023 | 92.70 | 93.42 | 92.02 | 92.58 | 842,954 | -0.39(-0.42%) |
Mar 27, 2023 | 91.72 | 93.04 | 91.67 | 92.97 | 666,509 | +1.25(+1.36%) |
Mar 24, 2023 | 91.34 | 91.82 | 90.43 | 91.72 | 676,442 | +0.90(+0.99%) |
Mar 23, 2023 | 90.50 | 91.13 | 89.93 | 90.83 | 782,555 | +0.29(+0.32%) |
Mar 22, 2023 | 91.01 | 91.56 | 89.95 | 90.53 | 901,266 | -0.86(-0.94%) |
Mar 21, 2023 | 91.39 | 91.72 | 90.74 | 91.39 | 793,387 | +0.40(+0.44%) |
Mar 20, 2023 | 88.96 | 91.44 | 88.82 | 90.99 | 895,407 | +2.20(+2.47%) |
Mar 17, 2023 | 89.44 | 89.60 | 88.34 | 88.80 | 1,212,587 | -0.34(-0.38%) |
Mar 16, 2023 | 88.19 | 89.41 | 87.90 | 89.14 | 535,821 | +0.73(+0.83%) |
Mar 15, 2023 | 88.91 | 89.13 | 87.67 | 88.41 | 882,850 | -1.08(-1.21%) |
Mar 14, 2023 | 88.60 | 89.57 | 88.31 | 89.49 | 683,082 | +1.77(+2.01%) |
Mar 13, 2023 | 88.06 | 88.40 | 87.46 | 87.72 | 1,050,530 | -0.81(-0.91%) |
Mar 10, 2023 | 88.91 | 89.17 | 88.04 | 88.53 | 887,640 | -0.38(-0.43%) |
Mar 09, 2023 | 88.94 | 89.33 | 88.51 | 88.91 | 689,438 | +0.02(+0.02%) |
Mar 08, 2023 | 87.98 | 89.05 | 87.78 | 88.89 | 642,461 | +0.94(+1.07%) |
Mar 07, 2023 | 88.46 | 89.02 | 87.73 | 87.96 | 667,218 | -0.63(-0.72%) |
Mar 06, 2023 | 88.98 | 89.48 | 88.45 | 88.59 | 744,020 | -0.43(-0.48%) |
Mar 03, 2023 | 89.60 | 89.79 | 88.94 | 89.02 | 357,178 | -0.47(-0.52%) |
Mar 02, 2023 | 88.99 | 89.63 | 88.89 | 89.49 | 347,265 | +0.17(+0.19%) |