Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 82.67 | 84.10 | 80.86 | 81.31 | 10,137,724 | -3.12(-3.70%) |
May 30, 2023 | 86.10 | 87.42 | 82.76 | 84.43 | 4,153,929 | +1.30(+1.56%) |
May 26, 2023 | 78.00 | 84.06 | 77.91 | 83.13 | 3,784,171 | +5.97(+7.74%) |
May 25, 2023 | 75.26 | 78.20 | 75.26 | 77.16 | 4,372,214 | +1.11(+1.46%) |
May 24, 2023 | 78.00 | 78.41 | 75.16 | 76.05 | 3,865,848 | -4.51(-5.60%) |
May 23, 2023 | 82.88 | 83.05 | 80.27 | 80.56 | 2,881,108 | -3.43(-4.08%) |
May 22, 2023 | 82.99 | 85.24 | 82.80 | 83.99 | 1,529,188 | +0.62(+0.74%) |
May 19, 2023 | 84.68 | 84.85 | 82.15 | 83.37 | 2,191,593 | -1.28(-1.51%) |
May 18, 2023 | 82.26 | 84.80 | 81.56 | 84.65 | 2,375,543 | +2.93(+3.59%) |
May 17, 2023 | 82.78 | 83.46 | 80.01 | 81.72 | 2,912,310 | -0.73(-0.89%) |
May 16, 2023 | 84.00 | 85.01 | 82.16 | 82.45 | 2,660,963 | -1.51(-1.80%) |
May 15, 2023 | 81.61 | 84.18 | 81.06 | 83.96 | 2,711,014 | +2.35(+2.88%) |
May 12, 2023 | 81.39 | 82.34 | 80.27 | 81.61 | 3,263,696 | +0.66(+0.82%) |
May 11, 2023 | 83.20 | 83.54 | 78.39 | 80.95 | 3,831,392 | -2.67(-3.19%) |
May 10, 2023 | 83.26 | 84.65 | 82.64 | 83.62 | 2,047,511 | +2.45(+3.02%) |
May 09, 2023 | 83.53 | 83.81 | 81.37 | 81.17 | 1,944,947 | -3.41(-4.04%) |
May 08, 2023 | 84.60 | 84.81 | 82.51 | 84.58 | 2,473,142 | +0.24(+0.28%) |
May 05, 2023 | 82.24 | 84.85 | 80.70 | 84.34 | 1,547,105 | +2.81(+3.45%) |
May 04, 2023 | 82.02 | 83.01 | 80.92 | 81.53 | 1,313,221 | -0.62(-0.75%) |
May 03, 2023 | 83.03 | 84.46 | 81.63 | 82.15 | 2,217,319 | -1.53(-1.83%) |
May 02, 2023 | 85.06 | 85.65 | 80.00 | 83.68 | 4,270,596 | +2.04(+2.50%) |
May 01, 2023 | 80.47 | 82.31 | 79.92 | 81.64 | 2,609,056 | +1.94(+2.43%) |
Apr 28, 2023 | 78.74 | 79.98 | 77.75 | 79.70 | 3,200,950 | +0.38(+0.48%) |
Apr 27, 2023 | 85.08 | 85.08 | 75.86 | 79.32 | 4,392,397 | -6.48(-7.55%) |
Apr 26, 2023 | 86.54 | 87.23 | 85.21 | 85.80 | 1,857,905 | +0.62(+0.73%) |
Apr 25, 2023 | 89.54 | 90.03 | 85.01 | 85.18 | 2,698,362 | -5.29(-5.85%) |
Apr 24, 2023 | 90.57 | 91.86 | 89.61 | 90.47 | 1,199,237 | +0.07(+0.08%) |
Apr 21, 2023 | 90.31 | 90.77 | 88.50 | 90.40 | 1,028,929 | -0.35(-0.39%) |
Apr 20, 2023 | 90.82 | 93.20 | 90.33 | 90.75 | 1,451,577 | -1.36(-1.48%) |
Apr 19, 2023 | 93.72 | 94.11 | 91.68 | 92.11 | 1,242,980 | -2.50(-2.64%) |
Apr 18, 2023 | 94.88 | 96.17 | 93.48 | 94.61 | 1,114,050 | +0.94(+1.00%) |
Apr 17, 2023 | 91.25 | 93.79 | 91.19 | 93.67 | 1,021,464 | +1.26(+1.36%) |
Apr 14, 2023 | 92.29 | 93.56 | 91.26 | 92.41 | 711,390 | +0.08(+0.09%) |
Apr 13, 2023 | 91.05 | 92.73 | 90.06 | 92.33 | 939,384 | +1.93(+2.13%) |
Apr 12, 2023 | 93.18 | 93.41 | 90.37 | 90.40 | 1,053,428 | -1.55(-1.69%) |
Apr 11, 2023 | 92.93 | 93.97 | 91.65 | 91.95 | 1,494,065 | +0.51(+0.56%) |
Apr 10, 2023 | 88.67 | 91.76 | 87.76 | 91.44 | 1,541,204 | +2.28(+2.56%) |
Apr 06, 2023 | 90.11 | 90.73 | 88.80 | 89.16 | 1,596,237 | -1.96(-2.15%) |
Apr 05, 2023 | 91.28 | 92.37 | 89.27 | 91.12 | 1,333,521 | -1.90(-2.04%) |
Apr 04, 2023 | 95.26 | 95.39 | 92.09 | 93.02 | 1,328,527 | -2.43(-2.55%) |
Apr 03, 2023 | 94.81 | 95.54 | 92.91 | 95.45 | 1,512,849 | -0.05(-0.05%) |
Mar 31, 2023 | 93.92 | 95.73 | 93.39 | 95.50 | 1,095,183 | +1.00(+1.06%) |
Mar 30, 2023 | 94.53 | 95.17 | 93.17 | 94.50 | 1,211,197 | +0.90(+0.96%) |
Mar 29, 2023 | 91.14 | 94.41 | 90.51 | 93.60 | 2,418,172 | +3.93(+4.38%) |
Mar 28, 2023 | 90.18 | 90.61 | 87.85 | 89.67 | 1,452,848 | -0.77(-0.85%) |
Mar 27, 2023 | 91.26 | 92.09 | 89.31 | 90.44 | 1,511,421 | -0.34(-0.37%) |
Mar 24, 2023 | 92.89 | 93.26 | 89.12 | 90.78 | 1,863,155 | -3.31(-3.52%) |
Mar 23, 2023 | 93.71 | 96.77 | 92.13 | 94.09 | 1,886,684 | +2.48(+2.71%) |
Mar 22, 2023 | 93.08 | 95.17 | 91.52 | 91.61 | 1,678,642 | -1.42(-1.53%) |
Mar 21, 2023 | 93.37 | 94.17 | 90.54 | 93.03 | 1,909,618 | +0.97(+1.05%) |
Mar 20, 2023 | 90.17 | 92.17 | 88.79 | 92.07 | 1,404,760 | +2.61(+2.92%) |
Mar 17, 2023 | 93.02 | 93.47 | 89.09 | 89.46 | 2,229,141 | -3.28(-3.54%) |
Mar 16, 2023 | 88.78 | 94.38 | 87.70 | 92.74 | 2,332,286 | +3.35(+3.75%) |
Mar 15, 2023 | 91.00 | 91.85 | 86.79 | 89.39 | 2,048,938 | -3.09(-3.34%) |
Mar 14, 2023 | 89.95 | 93.91 | 89.71 | 92.48 | 2,824,448 | +4.42(+5.02%) |
Mar 13, 2023 | 85.34 | 89.36 | 85.07 | 88.06 | 1,942,222 | +1.49(+1.72%) |
Mar 10, 2023 | 89.74 | 90.03 | 85.62 | 86.57 | 1,124,706 | -2.46(-2.76%) |
Mar 09, 2023 | 90.80 | 93.35 | 88.92 | 89.03 | 1,876,287 | -2.14(-2.35%) |
Mar 08, 2023 | 88.26 | 91.30 | 88.26 | 91.17 | 1,091,766 | +3.16(+3.59%) |
Mar 07, 2023 | 88.65 | 89.87 | 87.41 | 88.01 | 997,501 | -0.47(-0.53%) |
Mar 06, 2023 | 89.05 | 91.07 | 87.91 | 88.48 | 1,313,046 | -0.13(-0.15%) |
Mar 03, 2023 | 87.03 | 88.97 | 86.45 | 88.61 | 1,329,212 | +1.92(+2.21%) |
Mar 02, 2023 | 83.60 | 87.13 | 83.00 | 86.69 | 1,165,869 | +1.12(+1.31%) |