Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2023 | 87.97 | 0 | +1.12(+1.28%) | |||
Jun 07, 2023 | 86.86 | 87.01 | 86.50 | 86.85 | 995 | -0.52(-0.59%) |
Jun 06, 2023 | 86.66 | 87.53 | 86.28 | 87.37 | 23,156 | +1.09(+1.26%) |
Jun 05, 2023 | 86.29 | 86.70 | 86.26 | 86.28 | 1,328 | -1.37(-1.56%) |
Jun 02, 2023 | 87.03 | 87.65 | 87.03 | 87.65 | 2,945 | -0.26(-0.29%) |
Jun 01, 2023 | 88.21 | 88.21 | 87.64 | 87.91 | 1,745 | -0.55(-0.62%) |
May 31, 2023 | 89.60 | 89.60 | 88.40 | 88.46 | 1,225 | -1.29(-1.43%) |
May 30, 2023 | 89.86 | 89.98 | 89.72 | 89.74 | 1,339 | -0.37(-0.41%) |
May 26, 2023 | 88.79 | 90.15 | 88.51 | 90.11 | 1,410 | +2.21(+2.51%) |
May 25, 2023 | 88.09 | 88.17 | 87.05 | 87.90 | 9,886 | -2.05(-2.27%) |
May 24, 2023 | 89.90 | 89.95 | 89.86 | 89.95 | 1,016 | -1.39(-1.53%) |
May 23, 2023 | 92.35 | 92.35 | 91.34 | 91.34 | 5,264 | -0.46(-0.50%) |
May 22, 2023 | 91.07 | 91.89 | 91.07 | 91.81 | 1,658 | +0.56(+0.62%) |
May 19, 2023 | 91.50 | 91.50 | 91.24 | 91.24 | 768 | +0.93(+1.03%) |
May 18, 2023 | 90.24 | 90.50 | 90.24 | 90.31 | 2,031 | -0.86(-0.94%) |
May 17, 2023 | 91.33 | 91.36 | 91.09 | 91.17 | 21,900 | -0.89(-0.97%) |
May 16, 2023 | 93.74 | 93.75 | 92.02 | 92.06 | 16,264 | -0.64(-0.69%) |
May 15, 2023 | 91.92 | 92.76 | 91.92 | 92.70 | 1,547 | +0.00(+0.00%) |
May 12, 2023 | 92.43 | 92.73 | 92.35 | 92.70 | 1,033 | +0.71(+0.78%) |
May 11, 2023 | 92.49 | 93.65 | 91.79 | 91.98 | 9,118 | -2.38(-2.52%) |
May 10, 2023 | 93.23 | 94.48 | 93.23 | 94.36 | 8,934 | +1.76(+1.90%) |
May 09, 2023 | 92.23 | 93.23 | 92.23 | 92.60 | 1,149 | +0.85(+0.93%) |
May 08, 2023 | 93.07 | 93.28 | 91.69 | 91.75 | 2,953 | -1.85(-1.98%) |
May 05, 2023 | 91.17 | 93.69 | 91.17 | 93.60 | 6,607 | +3.32(+3.68%) |
May 04, 2023 | 88.97 | 90.33 | 88.45 | 90.28 | 3,904 | +1.69(+1.91%) |
May 03, 2023 | 89.06 | 89.38 | 88.59 | 88.59 | 738 | +0.30(+0.34%) |
May 02, 2023 | 89.46 | 89.46 | 88.26 | 88.29 | 5,355 | -1.41(-1.57%) |
May 01, 2023 | 92.30 | 92.30 | 89.60 | 89.70 | 7,062 | -3.01(-3.24%) |
Apr 28, 2023 | 92.99 | 93.00 | 92.65 | 92.71 | 3,253 | -0.59(-0.63%) |
Apr 27, 2023 | 92.90 | 93.37 | 92.45 | 93.29 | 6,913 | +2.53(+2.79%) |
Apr 26, 2023 | 91.94 | 91.94 | 90.40 | 90.76 | 4,821 | -1.19(-1.30%) |
Apr 25, 2023 | 88.93 | 92.60 | 88.93 | 91.95 | 20,811 | +2.91(+3.27%) |
Apr 24, 2023 | 86.20 | 89.37 | 86.20 | 89.04 | 5,895 | +3.44(+4.02%) |
Apr 21, 2023 | 86.53 | 86.53 | 85.50 | 85.60 | 5,655 | -1.94(-2.22%) |
Apr 20, 2023 | 85.54 | 87.56 | 85.54 | 87.54 | 2,737 | +3.71(+4.43%) |
Apr 19, 2023 | 84.72 | 84.99 | 83.65 | 83.83 | 8,138 | -0.26(-0.31%) |
Apr 18, 2023 | 83.67 | 84.65 | 82.66 | 84.09 | 3,677 | +0.28(+0.33%) |
Apr 17, 2023 | 83.67 | 83.83 | 83.66 | 83.81 | 1,779 | +1.17(+1.42%) |
Apr 14, 2023 | 82.38 | 82.64 | 82.38 | 82.64 | 329 | +0.88(+1.08%) |
Apr 13, 2023 | 84.09 | 84.10 | 81.66 | 81.76 | 4,201 | -0.19(-0.23%) |
Apr 12, 2023 | 83.04 | 83.04 | 81.83 | 81.94 | 4,460 | -1.42(-1.70%) |
Apr 11, 2023 | 81.38 | 83.37 | 81.38 | 83.37 | 2,095 | +2.19(+2.69%) |
Apr 10, 2023 | 80.90 | 81.22 | 80.76 | 81.18 | 1,368 | +0.31(+0.39%) |
Apr 06, 2023 | 79.18 | 81.10 | 79.12 | 80.86 | 2,765 | +2.10(+2.67%) |
Apr 05, 2023 | 78.08 | 78.83 | 78.00 | 78.76 | 9,288 | +1.84(+2.40%) |
Apr 04, 2023 | 76.83 | 76.99 | 76.67 | 76.92 | 1,908 | +0.11(+0.14%) |
Apr 03, 2023 | 76.53 | 77.00 | 76.30 | 76.81 | 1,952 | +0.30(+0.39%) |
Mar 31, 2023 | 74.80 | 76.50 | 74.74 | 76.50 | 1,715 | +1.49(+1.98%) |
Mar 30, 2023 | 75.00 | 75.33 | 74.75 | 75.02 | 1,632 | +2.28(+3.13%) |
Mar 29, 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 45 | -0.31(-0.42%) |
Mar 28, 2023 | 71.89 | 73.05 | 71.89 | 73.05 | 436 | +1.32(+1.84%) |
Mar 27, 2023 | 71.55 | 71.73 | 71.50 | 71.73 | 366 | +0.54(+0.76%) |
Mar 24, 2023 | 71.03 | 71.19 | 70.66 | 71.19 | 2,120 | -0.41(-0.57%) |
Mar 23, 2023 | 72.27 | 72.27 | 71.60 | 71.60 | 630 | -0.83(-1.14%) |
Mar 22, 2023 | 72.39 | 72.62 | 72.20 | 72.42 | 6,585 | +1.42(+2.01%) |
Mar 21, 2023 | 71.33 | 71.33 | 70.85 | 71.00 | 782 | +0.95(+1.36%) |
Mar 20, 2023 | 70.38 | 70.40 | 69.86 | 70.05 | 1,569 | -0.49(-0.69%) |
Mar 17, 2023 | 70.62 | 70.62 | 70.40 | 70.54 | 584 | -0.43(-0.61%) |
Mar 16, 2023 | 70.48 | 71.00 | 70.48 | 70.97 | 9,217 | +0.92(+1.31%) |
Mar 15, 2023 | 69.91 | 70.30 | 69.82 | 70.05 | 1,550 | -0.47(-0.66%) |
Mar 14, 2023 | 71.17 | 71.17 | 70.33 | 70.52 | 1,390 | -0.65(-0.92%) |
Mar 13, 2023 | 71.25 | 71.56 | 71.17 | 71.17 | 2,613 | -0.90(-1.25%) |
Mar 10, 2023 | 71.73 | 72.07 | 71.73 | 72.07 | 1,724 | +0.04(+0.05%) |
Mar 09, 2023 | 72.10 | 72.69 | 71.84 | 72.03 | 2,038 | +0.86(+1.20%) |
Mar 08, 2023 | 71.11 | 71.33 | 70.97 | 71.17 | 1,352 | -0.55(-0.76%) |
Mar 07, 2023 | 72.32 | 72.32 | 71.54 | 71.72 | 2,482 | +0.55(+0.78%) |
Mar 06, 2023 | 70.29 | 71.17 | 70.29 | 71.17 | 2,523 | -0.13(-0.19%) |
Mar 03, 2023 | 70.65 | 71.30 | 70.65 | 71.30 | 4,293 | +2.11(+3.05%) |
Mar 02, 2023 | 69.11 | 69.19 | 69.11 | 69.19 | 1,828 | -0.84(-1.20%) |