Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 92.05 | 92.05 | 89.53 | 89.73 | 111,005 | -2.32(-2.52%) |
May 30, 2023 | 92.68 | 93.07 | 91.69 | 92.05 | 72,909 | -0.55(-0.59%) |
May 26, 2023 | 92.04 | 93.44 | 92.04 | 92.60 | 53,849 | +0.36(+0.39%) |
May 25, 2023 | 90.36 | 92.28 | 90.03 | 92.24 | 83,953 | +1.58(+1.74%) |
May 24, 2023 | 91.03 | 91.73 | 89.73 | 90.67 | 126,030 | -1.58(-1.71%) |
May 23, 2023 | 94.32 | 94.51 | 92.23 | 92.24 | 85,873 | -2.39(-2.53%) |
May 22, 2023 | 95.36 | 95.97 | 94.46 | 94.64 | 62,334 | -0.10(-0.11%) |
May 19, 2023 | 95.91 | 96.13 | 94.40 | 94.74 | 84,483 | -0.16(-0.17%) |
May 18, 2023 | 95.99 | 96.39 | 94.57 | 94.90 | 120,456 | -1.53(-1.58%) |
May 17, 2023 | 95.30 | 97.21 | 94.87 | 96.42 | 81,031 | +1.45(+1.52%) |
May 16, 2023 | 95.75 | 95.76 | 94.61 | 94.98 | 52,006 | -1.06(-1.10%) |
May 15, 2023 | 97.32 | 97.56 | 95.81 | 96.03 | 105,616 | -0.82(-0.84%) |
May 12, 2023 | 97.92 | 98.11 | 96.36 | 96.85 | 56,088 | -0.37(-0.38%) |
May 11, 2023 | 96.78 | 97.74 | 96.73 | 97.22 | 92,732 | -0.01(-0.01%) |
May 10, 2023 | 97.78 | 97.78 | 95.25 | 97.23 | 61,010 | +1.75(+1.84%) |
May 09, 2023 | 95.24 | 95.69 | 94.94 | 95.47 | 52,416 | -0.67(-0.69%) |
May 08, 2023 | 96.61 | 96.71 | 94.96 | 96.14 | 36,454 | -0.74(-0.76%) |
May 05, 2023 | 95.31 | 97.37 | 95.31 | 96.88 | 59,735 | +3.18(+3.39%) |
May 04, 2023 | 95.37 | 95.37 | 93.10 | 93.70 | 55,109 | -2.56(-2.66%) |
May 03, 2023 | 94.85 | 97.71 | 94.85 | 96.26 | 97,607 | +1.34(+1.41%) |
May 02, 2023 | 93.69 | 95.10 | 91.70 | 94.93 | 94,144 | +0.56(+0.59%) |
May 01, 2023 | 93.31 | 95.58 | 93.31 | 94.37 | 69,933 | +1.08(+1.15%) |
Apr 28, 2023 | 93.13 | 94.50 | 93.06 | 93.29 | 60,419 | -0.32(-0.34%) |
Apr 27, 2023 | 91.71 | 93.78 | 91.71 | 93.61 | 43,413 | +1.90(+2.08%) |
Apr 26, 2023 | 93.64 | 93.65 | 91.25 | 91.71 | 73,366 | -3.08(-3.25%) |
Apr 25, 2023 | 96.26 | 96.95 | 94.75 | 94.79 | 60,232 | -2.57(-2.64%) |
Apr 24, 2023 | 97.19 | 97.89 | 96.75 | 97.36 | 46,725 | -0.11(-0.11%) |
Apr 21, 2023 | 97.97 | 97.97 | 96.60 | 97.47 | 57,233 | -0.08(-0.08%) |
Apr 20, 2023 | 95.40 | 97.77 | 95.40 | 97.55 | 64,411 | +1.70(+1.78%) |
Apr 19, 2023 | 95.34 | 96.67 | 95.34 | 95.84 | 77,547 | -0.08(-0.08%) |
Apr 18, 2023 | 95.47 | 96.42 | 94.98 | 95.92 | 63,783 | +0.64(+0.67%) |
Apr 17, 2023 | 95.17 | 95.83 | 94.88 | 95.28 | 52,487 | +0.01(+0.01%) |
Apr 14, 2023 | 95.56 | 96.34 | 94.85 | 95.27 | 85,775 | -0.29(-0.30%) |
Apr 13, 2023 | 94.94 | 95.75 | 93.17 | 95.56 | 55,734 | +0.80(+0.84%) |
Apr 12, 2023 | 93.72 | 94.98 | 93.33 | 94.77 | 45,287 | +1.44(+1.54%) |
Apr 11, 2023 | 93.05 | 94.11 | 92.73 | 93.33 | 73,619 | +0.48(+0.52%) |
Apr 10, 2023 | 90.77 | 93.10 | 90.64 | 92.85 | 135,515 | +1.28(+1.39%) |
Apr 06, 2023 | 91.32 | 91.82 | 90.13 | 91.58 | 87,576 | +0.28(+0.31%) |
Apr 05, 2023 | 91.65 | 91.85 | 90.21 | 91.30 | 113,189 | -0.93(-1.01%) |
Apr 04, 2023 | 94.69 | 94.69 | 91.42 | 92.22 | 111,304 | -2.17(-2.30%) |
Apr 03, 2023 | 95.16 | 95.33 | 92.76 | 94.40 | 77,272 | -0.77(-0.81%) |
Mar 31, 2023 | 93.71 | 95.20 | 93.54 | 95.17 | 156,441 | +2.17(+2.34%) |
Mar 30, 2023 | 92.40 | 92.99 | 91.95 | 92.99 | 62,658 | +1.10(+1.19%) |
Mar 29, 2023 | 92.50 | 92.50 | 91.47 | 91.90 | 78,118 | +0.06(+0.07%) |
Mar 28, 2023 | 90.01 | 91.88 | 90.01 | 91.84 | 64,929 | +1.33(+1.48%) |
Mar 27, 2023 | 91.08 | 91.27 | 89.93 | 90.50 | 73,042 | +0.72(+0.80%) |
Mar 24, 2023 | 87.50 | 89.78 | 86.80 | 89.78 | 109,264 | +1.45(+1.65%) |
Mar 23, 2023 | 87.97 | 89.20 | 86.55 | 88.33 | 129,054 | +0.66(+0.75%) |
Mar 22, 2023 | 89.26 | 90.03 | 87.55 | 87.67 | 73,620 | -1.42(-1.60%) |
Mar 21, 2023 | 89.80 | 91.14 | 88.64 | 89.10 | 121,040 | +0.97(+1.10%) |
Mar 20, 2023 | 87.85 | 89.61 | 87.85 | 88.13 | 96,199 | +1.21(+1.39%) |
Mar 17, 2023 | 87.79 | 88.36 | 86.11 | 86.92 | 363,729 | -1.60(-1.81%) |
Mar 16, 2023 | 85.43 | 89.17 | 85.35 | 88.53 | 87,558 | +1.86(+2.15%) |
Mar 15, 2023 | 87.12 | 88.16 | 85.17 | 86.67 | 99,094 | -2.81(-3.14%) |
Mar 14, 2023 | 89.36 | 90.06 | 88.10 | 89.48 | 88,793 | +2.64(+3.04%) |
Mar 13, 2023 | 86.58 | 88.19 | 86.23 | 86.84 | 72,718 | -1.40(-1.59%) |
Mar 10, 2023 | 90.42 | 90.42 | 87.51 | 88.24 | 93,393 | -2.48(-2.73%) |
Mar 09, 2023 | 92.65 | 93.23 | 90.57 | 90.72 | 77,337 | -1.48(-1.61%) |
Mar 08, 2023 | 92.12 | 92.64 | 91.26 | 92.20 | 78,628 | +0.53(+0.58%) |
Mar 07, 2023 | 91.48 | 92.04 | 90.25 | 91.68 | 83,476 | +0.62(+0.68%) |
Mar 06, 2023 | 94.24 | 94.52 | 90.41 | 91.06 | 119,571 | -3.33(-3.53%) |
Mar 03, 2023 | 94.55 | 95.04 | 93.20 | 94.39 | 52,531 | +0.42(+0.45%) |
Mar 02, 2023 | 92.67 | 94.05 | 92.56 | 93.97 | 51,896 | +0.64(+0.68%) |