Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 89.72 | 90.98 | 87.82 | 90.05 | 703,597 | +0.35(+0.39%) |
May 30, 2023 | 92.00 | 92.51 | 88.78 | 89.70 | 798,043 | -2.61(-2.83%) |
May 26, 2023 | 92.54 | 94.25 | 91.09 | 92.31 | 378,108 | -0.23(-0.25%) |
May 25, 2023 | 95.19 | 95.94 | 90.59 | 92.54 | 1,082,572 | -2.82(-2.96%) |
May 24, 2023 | 88.00 | 96.11 | 85.30 | 95.36 | 3,475,182 | +16.14(+20.37%) |
May 23, 2023 | 79.63 | 80.91 | 78.40 | 79.22 | 737,802 | -0.20(-0.25%) |
May 22, 2023 | 79.99 | 81.51 | 77.74 | 79.42 | 939,541 | -0.56(-0.70%) |
May 19, 2023 | 82.29 | 83.33 | 79.84 | 79.98 | 1,135,077 | -1.21(-1.49%) |
May 18, 2023 | 81.40 | 81.99 | 79.17 | 81.19 | 952,424 | -0.85(-1.04%) |
May 17, 2023 | 85.00 | 85.32 | 81.94 | 82.04 | 507,533 | -2.98(-3.51%) |
May 16, 2023 | 83.67 | 86.80 | 80.30 | 85.02 | 805,840 | +0.42(+0.50%) |
May 15, 2023 | 86.06 | 86.72 | 83.56 | 84.60 | 634,602 | -1.03(-1.20%) |
May 12, 2023 | 87.87 | 88.18 | 83.44 | 85.63 | 767,040 | -2.38(-2.70%) |
May 11, 2023 | 88.41 | 90.00 | 85.02 | 88.01 | 1,071,016 | -2.37(-2.62%) |
May 10, 2023 | 89.50 | 92.22 | 76.54 | 90.38 | 5,628,617 | -14.99(-14.23%) |
May 09, 2023 | 103.84 | 106.69 | 103.53 | 105.37 | 570,442 | +0.59(+0.56%) |
May 08, 2023 | 104.37 | 105.99 | 100.91 | 104.78 | 578,515 | -0.01(-0.01%) |
May 05, 2023 | 103.30 | 105.28 | 102.87 | 104.79 | 570,957 | +2.39(+2.33%) |
May 04, 2023 | 101.42 | 102.68 | 99.76 | 102.40 | 480,488 | +0.36(+0.35%) |
May 03, 2023 | 100.72 | 104.36 | 99.98 | 102.04 | 628,922 | +2.20(+2.20%) |
May 02, 2023 | 99.58 | 100.93 | 98.02 | 99.84 | 335,572 | +0.05(+0.05%) |
May 01, 2023 | 98.00 | 101.36 | 98.00 | 99.79 | 303,016 | +0.93(+0.94%) |
Apr 28, 2023 | 97.89 | 99.63 | 96.44 | 98.86 | 313,410 | +0.63(+0.64%) |
Apr 27, 2023 | 98.82 | 98.92 | 96.20 | 98.23 | 417,929 | +0.37(+0.38%) |
Apr 26, 2023 | 99.51 | 100.10 | 96.39 | 97.86 | 378,992 | -1.89(-1.89%) |
Apr 25, 2023 | 99.68 | 100.84 | 98.80 | 99.75 | 414,603 | +0.07(+0.07%) |
Apr 24, 2023 | 99.69 | 100.33 | 98.66 | 99.68 | 373,503 | -0.28(-0.28%) |
Apr 21, 2023 | 99.59 | 101.79 | 98.22 | 99.96 | 533,307 | +0.09(+0.09%) |
Apr 20, 2023 | 99.85 | 101.24 | 98.41 | 99.87 | 529,046 | -0.62(-0.62%) |
Apr 19, 2023 | 98.99 | 101.39 | 98.00 | 100.49 | 547,333 | +1.35(+1.36%) |
Apr 18, 2023 | 96.48 | 99.15 | 94.50 | 99.14 | 434,831 | +2.50(+2.59%) |
Apr 17, 2023 | 94.58 | 98.47 | 94.23 | 96.64 | 503,720 | +2.09(+2.21%) |
Apr 14, 2023 | 95.38 | 96.59 | 92.93 | 94.55 | 442,902 | -1.46(-1.52%) |
Apr 13, 2023 | 98.23 | 98.89 | 96.01 | 96.01 | 455,070 | -0.48(-0.50%) |
Apr 12, 2023 | 97.40 | 98.52 | 95.03 | 96.49 | 538,438 | -0.09(-0.09%) |
Apr 11, 2023 | 94.00 | 97.60 | 92.59 | 96.58 | 708,946 | +2.60(+2.77%) |
Apr 10, 2023 | 92.82 | 94.50 | 90.01 | 93.98 | 547,975 | +0.00(+0.00%) |
Apr 06, 2023 | 93.42 | 94.22 | 90.03 | 93.98 | 362,618 | +1.29(+1.39%) |
Apr 05, 2023 | 95.00 | 95.18 | 91.51 | 92.69 | 416,573 | -3.11(-3.25%) |
Apr 04, 2023 | 93.22 | 96.06 | 91.22 | 95.80 | 522,686 | +1.96(+2.09%) |
Apr 03, 2023 | 91.90 | 97.63 | 91.17 | 93.84 | 1,034,333 | +2.92(+3.21%) |
Mar 31, 2023 | 90.00 | 93.16 | 88.01 | 90.92 | 851,682 | +0.90(+1.00%) |
Mar 30, 2023 | 90.34 | 90.91 | 86.73 | 90.02 | 699,565 | -0.02(-0.02%) |
Mar 29, 2023 | 88.81 | 91.37 | 87.73 | 90.04 | 521,021 | +2.52(+2.88%) |
Mar 28, 2023 | 87.94 | 90.14 | 86.26 | 87.52 | 517,691 | -1.01(-1.14%) |
Mar 27, 2023 | 87.83 | 92.75 | 87.23 | 88.53 | 976,850 | +2.84(+3.31%) |
Mar 24, 2023 | 87.36 | 88.36 | 85.00 | 85.69 | 401,600 | -2.26(-2.57%) |
Mar 23, 2023 | 86.84 | 89.21 | 85.71 | 87.95 | 485,129 | +1.97(+2.29%) |
Mar 22, 2023 | 90.00 | 90.00 | 85.92 | 85.98 | 404,813 | -3.76(-4.19%) |
Mar 21, 2023 | 89.96 | 90.61 | 88.29 | 89.74 | 959,178 | +0.36(+0.40%) |
Mar 20, 2023 | 85.36 | 90.00 | 84.95 | 89.38 | 869,374 | +4.09(+4.80%) |
Mar 17, 2023 | 89.91 | 89.95 | 85.00 | 85.29 | 933,019 | -4.57(-5.09%) |
Mar 16, 2023 | 84.75 | 90.78 | 83.08 | 89.86 | 1,137,230 | +3.43(+3.97%) |
Mar 15, 2023 | 83.52 | 87.65 | 83.01 | 86.43 | 621,975 | +2.07(+2.45%) |
Mar 14, 2023 | 85.00 | 87.78 | 82.63 | 84.36 | 693,554 | -0.45(-0.53%) |
Mar 13, 2023 | 82.34 | 88.20 | 81.55 | 84.81 | 719,942 | +1.85(+2.23%) |
Mar 10, 2023 | 83.62 | 84.39 | 80.32 | 82.96 | 1,104,326 | -1.64(-1.94%) |
Mar 09, 2023 | 81.71 | 86.22 | 80.49 | 84.60 | 1,298,662 | +0.64(+0.76%) |
Mar 08, 2023 | 84.51 | 85.80 | 81.88 | 83.96 | 869,213 | -1.10(-1.29%) |
Mar 07, 2023 | 87.43 | 89.08 | 82.93 | 85.06 | 1,471,041 | -3.45(-3.90%) |
Mar 06, 2023 | 90.00 | 90.96 | 86.62 | 88.51 | 1,722,548 | -2.36(-2.60%) |
Mar 03, 2023 | 86.02 | 91.82 | 84.64 | 90.87 | 2,133,229 | +4.06(+4.68%) |
Mar 02, 2023 | 90.33 | 91.38 | 80.85 | 86.81 | 4,712,355 | -6.36(-6.83%) |