Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 89.80 | 89.80 | 89.53 | 89.53 | 486 | -0.39(-0.43%) |
May 30, 2023 | 90.58 | 90.58 | 89.91 | 89.91 | 2,738 | -0.09(-0.10%) |
May 26, 2023 | 89.20 | 90.12 | 89.20 | 90.00 | 2,653 | +1.27(+1.43%) |
May 25, 2023 | 88.39 | 88.73 | 88.39 | 88.73 | 174 | +0.92(+1.04%) |
May 24, 2023 | 87.82 | 87.82 | 87.82 | 87.82 | 40 | -0.59(-0.67%) |
May 23, 2023 | 88.86 | 88.86 | 88.41 | 88.41 | 1,599 | -0.91(-1.02%) |
May 22, 2023 | 89.14 | 89.55 | 89.14 | 89.32 | 2,529 | -0.12(-0.13%) |
May 19, 2023 | 89.39 | 89.44 | 89.39 | 89.44 | 340 | -0.03(-0.03%) |
May 18, 2023 | 88.92 | 89.47 | 88.84 | 89.47 | 2,171 | +0.90(+1.02%) |
May 17, 2023 | 87.97 | 88.61 | 87.97 | 88.57 | 5,984 | +0.95(+1.08%) |
May 16, 2023 | 87.92 | 87.99 | 87.62 | 87.62 | 1,000 | -0.37(-0.43%) |
May 15, 2023 | 87.86 | 88.02 | 87.66 | 88.00 | 899 | +0.18(+0.21%) |
May 12, 2023 | 88.00 | 88.00 | 87.61 | 87.81 | 510 | -0.10(-0.12%) |
May 11, 2023 | 87.83 | 87.92 | 87.72 | 87.92 | 1,178 | -0.10(-0.11%) |
May 10, 2023 | 87.89 | 88.22 | 87.89 | 88.01 | 761 | +0.48(+0.55%) |
May 09, 2023 | 87.56 | 87.56 | 87.53 | 87.53 | 399 | -0.37(-0.42%) |
May 08, 2023 | 87.78 | 87.99 | 87.78 | 87.90 | 553 | +0.08(+0.09%) |
May 05, 2023 | 87.33 | 88.03 | 87.28 | 87.82 | 615 | +1.40(+1.62%) |
May 04, 2023 | 86.48 | 86.48 | 86.41 | 86.42 | 654 | -0.52(-0.60%) |
May 03, 2023 | 87.66 | 87.66 | 86.95 | 86.95 | 238 | -0.59(-0.67%) |
May 02, 2023 | 87.57 | 87.57 | 87.54 | 87.54 | 292 | -0.84(-0.95%) |
May 01, 2023 | 88.41 | 88.61 | 88.38 | 88.38 | 6,399 | +0.15(+0.18%) |
Apr 28, 2023 | 88.22 | 88.22 | 88.22 | 88.22 | 119 | +0.64(+0.73%) |
Apr 27, 2023 | 87.35 | 87.58 | 87.35 | 87.58 | 302 | +1.62(+1.88%) |
Apr 26, 2023 | 85.96 | 85.96 | 85.96 | 85.96 | 1 | -0.29(-0.34%) |
Apr 25, 2023 | 86.46 | 86.47 | 86.26 | 86.26 | 489 | -1.26(-1.44%) |
Apr 24, 2023 | 87.31 | 87.52 | 87.31 | 87.52 | 956 | +0.10(+0.11%) |
Apr 21, 2023 | 87.41 | 87.44 | 87.41 | 87.42 | 260 | +0.12(+0.14%) |
Apr 20, 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 417 | -0.49(-0.56%) |
Apr 19, 2023 | 87.66 | 87.91 | 87.66 | 87.79 | 1,844 | -0.14(-0.15%) |
Apr 18, 2023 | 87.80 | 87.93 | 87.80 | 87.92 | 482 | +0.14(+0.16%) |
Apr 17, 2023 | 87.43 | 87.79 | 87.43 | 87.79 | 282 | +0.12(+0.14%) |
Apr 14, 2023 | 88.16 | 88.16 | 87.41 | 87.67 | 850 | -0.30(-0.34%) |
Apr 13, 2023 | 87.54 | 88.01 | 87.54 | 87.97 | 4,352 | +1.30(+1.50%) |
Apr 12, 2023 | 87.46 | 87.47 | 86.67 | 86.67 | 31,749 | -0.42(-0.48%) |
Apr 11, 2023 | 87.09 | 87.09 | 87.09 | 87.09 | 427 | -0.08(-0.09%) |
Apr 10, 2023 | 87.17 | 87.17 | 87.17 | 87.17 | 264 | +0.01(+0.01%) |
Apr 06, 2023 | 87.16 | 87.16 | 87.16 | 87.16 | 100 | +0.29(+0.33%) |
Apr 05, 2023 | 86.58 | 86.87 | 86.58 | 86.87 | 2,772 | -0.15(-0.17%) |
Apr 04, 2023 | 87.61 | 87.61 | 87.02 | 87.02 | 1,682 | -0.51(-0.58%) |
Apr 03, 2023 | 87.53 | 87.53 | 87.53 | 87.53 | 142 | +0.41(+0.47%) |
Mar 31, 2023 | 87.12 | 87.12 | 87.12 | 87.12 | 118 | +1.23(+1.43%) |
Mar 30, 2023 | 86.18 | 86.18 | 85.74 | 85.89 | 2,961 | +0.61(+0.72%) |
Mar 29, 2023 | 84.94 | 85.28 | 84.94 | 85.28 | 140 | +1.16(+1.37%) |
Mar 28, 2023 | 84.12 | 84.12 | 84.12 | 84.12 | 50 | -0.18(-0.21%) |
Mar 27, 2023 | 84.73 | 84.73 | 84.20 | 84.30 | 701 | +0.13(+0.15%) |
Mar 24, 2023 | 84.17 | 84.17 | 84.17 | 84.17 | 330 | +0.29(+0.34%) |
Mar 23, 2023 | 83.88 | 84.35 | 83.42 | 83.89 | 1,095 | +0.27(+0.32%) |
Mar 22, 2023 | 84.84 | 84.84 | 83.62 | 83.62 | 2,018 | -1.02(-1.20%) |
Mar 21, 2023 | 84.63 | 84.63 | 84.63 | 84.63 | 198 | +1.01(+1.21%) |
Mar 20, 2023 | 83.37 | 83.62 | 83.35 | 83.62 | 640 | +0.71(+0.85%) |
Mar 17, 2023 | 82.91 | 82.91 | 82.91 | 82.91 | 104 | -0.67(-0.80%) |
Mar 16, 2023 | 81.99 | 83.69 | 81.99 | 83.59 | 456 | +1.69(+2.06%) |
Mar 15, 2023 | 81.43 | 82.03 | 81.43 | 81.90 | 249 | -0.51(-0.62%) |
Mar 14, 2023 | 81.85 | 82.41 | 81.85 | 82.41 | 175 | +1.19(+1.47%) |
Mar 13, 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 43 | +0.31(+0.38%) |
Mar 10, 2023 | 80.85 | 80.91 | 80.85 | 80.91 | 160 | -1.19(-1.45%) |
Mar 09, 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 0 | -1.22(-1.46%) |
Mar 08, 2023 | 83.32 | 83.32 | 83.32 | 83.32 | 1 | +0.16(+0.20%) |
Mar 07, 2023 | 83.16 | 83.16 | 83.16 | 83.16 | 20 | -1.17(-1.39%) |
Mar 06, 2023 | 84.33 | 84.33 | 84.33 | 84.33 | 0 | +0.15(+0.17%) |
Mar 03, 2023 | 84.18 | 84.18 | 84.18 | 84.18 | 101 | +1.30(+1.57%) |
Mar 02, 2023 | 82.88 | 82.88 | 82.88 | 82.88 | 22 | +0.74(+0.91%) |