Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 90.29 | 90.68 | 90.10 | 90.60 | 2,107,980 | +0.55(+0.61%) |
May 30, 2023 | 89.75 | 90.10 | 89.64 | 90.05 | 1,947,617 | +0.79(+0.89%) |
May 26, 2023 | 89.17 | 89.30 | 89.03 | 89.26 | 1,460,719 | +0.05(+0.05%) |
May 25, 2023 | 89.42 | 89.52 | 89.19 | 89.21 | 2,110,844 | -0.43(-0.48%) |
May 24, 2023 | 90.00 | 90.02 | 89.60 | 89.65 | 2,174,760 | -0.29(-0.32%) |
May 23, 2023 | 89.82 | 90.08 | 89.68 | 89.94 | 1,477,256 | +0.03(+0.03%) |
May 22, 2023 | 89.89 | 90.15 | 89.76 | 89.91 | 1,112,916 | +0.05(+0.05%) |
May 19, 2023 | 90.05 | 90.35 | 89.84 | 89.86 | 1,817,251 | -0.37(-0.41%) |
May 18, 2023 | 90.61 | 90.61 | 90.14 | 90.22 | 1,144,947 | -0.44(-0.49%) |
May 17, 2023 | 90.94 | 90.94 | 90.54 | 90.67 | 943,152 | -0.04(-0.04%) |
May 16, 2023 | 90.52 | 90.76 | 90.50 | 90.71 | 1,427,649 | -0.19(-0.21%) |
May 15, 2023 | 90.89 | 90.97 | 90.78 | 90.90 | 1,146,461 | -0.20(-0.22%) |
May 12, 2023 | 91.63 | 91.77 | 91.09 | 91.10 | 1,029,270 | -0.65(-0.70%) |
May 11, 2023 | 91.84 | 91.97 | 91.68 | 91.75 | 1,096,059 | +0.33(+0.36%) |
May 10, 2023 | 91.30 | 91.52 | 91.16 | 91.42 | 1,763,717 | +0.65(+0.71%) |
May 09, 2023 | 90.95 | 90.99 | 90.83 | 90.77 | 2,135,422 | -0.16(-0.18%) |
May 08, 2023 | 91.04 | 91.20 | 90.90 | 90.94 | 1,384,268 | -0.47(-0.52%) |
May 05, 2023 | 91.52 | 91.52 | 91.16 | 91.41 | 1,192,519 | -0.27(-0.29%) |
May 04, 2023 | 91.60 | 92.26 | 91.50 | 91.68 | 3,058,157 | -0.19(-0.21%) |
May 03, 2023 | 91.47 | 91.99 | 91.47 | 91.87 | 2,379,261 | +0.60(+0.65%) |
May 02, 2023 | 90.54 | 91.29 | 90.54 | 91.28 | 2,040,597 | +0.94(+1.05%) |
May 01, 2023 | 91.08 | 91.08 | 90.24 | 90.33 | 1,255,073 | -0.89(-0.97%) |
Apr 28, 2023 | 91.15 | 91.26 | 90.99 | 91.22 | 1,827,879 | +0.44(+0.49%) |
Apr 27, 2023 | 90.83 | 90.92 | 90.66 | 90.78 | 1,972,771 | -0.27(-0.30%) |
Apr 26, 2023 | 91.46 | 91.48 | 90.96 | 91.04 | 1,575,062 | -0.46(-0.50%) |
Apr 25, 2023 | 91.42 | 91.54 | 91.25 | 91.51 | 1,322,444 | +0.58(+0.63%) |
Apr 24, 2023 | 90.91 | 91.03 | 90.83 | 90.93 | 1,492,339 | +0.37(+0.40%) |
Apr 21, 2023 | 91.12 | 91.15 | 90.53 | 90.56 | 2,449,417 | -0.28(-0.31%) |
Apr 20, 2023 | 90.56 | 90.85 | 90.56 | 90.84 | 1,233,315 | +0.53(+0.59%) |
Apr 19, 2023 | 90.18 | 90.38 | 90.02 | 90.31 | 2,076,129 | +0.00(+0.00%) |
Apr 18, 2023 | 90.21 | 90.40 | 90.20 | 90.31 | 1,763,523 | +0.06(+0.06%) |
Apr 17, 2023 | 90.52 | 90.53 | 90.23 | 90.26 | 1,579,309 | -0.53(-0.58%) |
Apr 14, 2023 | 91.04 | 91.06 | 90.75 | 90.78 | 980,409 | -0.61(-0.66%) |
Apr 13, 2023 | 91.56 | 91.84 | 91.09 | 91.39 | 2,068,205 | -0.06(-0.06%) |
Apr 12, 2023 | 91.58 | 91.64 | 91.09 | 91.45 | 2,269,285 | +0.21(+0.23%) |
Apr 11, 2023 | 90.93 | 91.27 | 90.76 | 91.24 | 4,385,120 | +0.33(+0.36%) |
Apr 10, 2023 | 91.13 | 91.18 | 90.84 | 90.91 | 1,409,464 | -0.89(-0.97%) |
Apr 06, 2023 | 91.92 | 92.14 | 91.80 | 91.80 | 1,369,584 | -0.24(-0.26%) |
Apr 05, 2023 | 92.02 | 92.36 | 91.96 | 92.04 | 2,360,340 | +0.26(+0.28%) |
Apr 04, 2023 | 91.11 | 91.90 | 91.10 | 91.78 | 1,422,654 | +0.55(+0.60%) |
Apr 03, 2023 | 90.56 | 91.28 | 90.51 | 91.24 | 2,010,996 | +0.41(+0.45%) |
Mar 31, 2023 | 90.50 | 90.90 | 90.34 | 90.83 | 1,518,800 | +0.26(+0.29%) |
Mar 30, 2023 | 90.48 | 90.64 | 90.34 | 90.57 | 1,718,717 | +0.05(+0.05%) |
Mar 29, 2023 | 90.27 | 90.64 | 90.16 | 90.52 | 1,558,073 | +0.26(+0.29%) |
Mar 28, 2023 | 90.28 | 90.49 | 90.19 | 90.27 | 1,297,244 | -0.27(-0.30%) |
Mar 27, 2023 | 90.81 | 90.88 | 90.53 | 90.53 | 1,311,478 | -1.13(-1.23%) |
Mar 24, 2023 | 91.85 | 91.92 | 91.31 | 91.67 | 1,698,556 | +0.14(+0.16%) |
Mar 23, 2023 | 91.29 | 91.71 | 91.21 | 91.52 | 2,322,436 | +0.07(+0.07%) |
Mar 22, 2023 | 90.23 | 91.51 | 90.15 | 91.45 | 2,522,497 | +1.21(+1.34%) |
Mar 21, 2023 | 90.15 | 90.48 | 90.11 | 90.25 | 2,045,803 | -0.17(-0.19%) |
Mar 20, 2023 | 91.36 | 91.36 | 90.37 | 90.42 | 2,301,633 | -0.76(-0.83%) |
Mar 17, 2023 | 90.78 | 91.50 | 90.76 | 91.18 | 3,012,973 | +0.86(+0.96%) |
Mar 16, 2023 | 90.83 | 91.10 | 90.22 | 90.31 | 3,238,334 | -0.41(-0.45%) |
Mar 15, 2023 | 90.66 | 91.27 | 90.33 | 90.73 | 2,272,047 | +0.91(+1.01%) |
Mar 14, 2023 | 90.02 | 90.15 | 89.61 | 89.82 | 1,928,346 | -0.43(-0.48%) |
Mar 13, 2023 | 90.26 | 90.89 | 90.13 | 90.25 | 2,313,147 | +0.87(+0.98%) |
Mar 10, 2023 | 89.57 | 89.88 | 89.28 | 89.37 | 2,568,858 | +0.72(+0.81%) |
Mar 09, 2023 | 88.53 | 88.89 | 88.27 | 88.66 | 2,895,982 | +0.39(+0.45%) |
Mar 08, 2023 | 88.51 | 88.66 | 88.11 | 88.26 | 1,543,878 | -0.02(-0.02%) |
Mar 07, 2023 | 88.73 | 88.73 | 88.19 | 88.28 | 2,600,264 | -0.22(-0.25%) |
Mar 06, 2023 | 88.95 | 88.96 | 88.46 | 88.50 | 10,119,257 | -0.18(-0.21%) |
Mar 03, 2023 | 88.42 | 88.68 | 88.15 | 88.68 | 1,847,067 | +0.76(+0.86%) |
Mar 02, 2023 | 87.83 | 87.97 | 87.75 | 87.93 | 3,015,708 | -0.35(-0.40%) |