Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 85.00 | 85.51 | 82.97 | 85.10 | 499,432 | +0.23(+0.27%) |
May 30, 2023 | 88.21 | 88.83 | 84.77 | 84.88 | 483,518 | -3.45(-3.91%) |
May 26, 2023 | 89.47 | 90.43 | 88.15 | 88.33 | 302,129 | -1.41(-1.57%) |
May 25, 2023 | 89.38 | 89.91 | 88.52 | 89.74 | 322,628 | +0.63(+0.70%) |
May 24, 2023 | 89.91 | 89.91 | 87.66 | 89.11 | 248,538 | -0.80(-0.89%) |
May 23, 2023 | 89.84 | 90.46 | 88.64 | 89.91 | 354,493 | -0.01(-0.01%) |
May 22, 2023 | 91.21 | 91.70 | 89.78 | 89.92 | 288,767 | -0.76(-0.84%) |
May 19, 2023 | 93.52 | 93.52 | 90.25 | 90.69 | 401,166 | -2.06(-2.23%) |
May 18, 2023 | 93.67 | 94.26 | 91.66 | 92.75 | 714,879 | -0.74(-0.80%) |
May 17, 2023 | 95.87 | 95.87 | 89.54 | 93.49 | 959,529 | +0.27(+0.29%) |
May 16, 2023 | 93.50 | 94.10 | 92.60 | 93.22 | 560,702 | -0.49(-0.52%) |
May 15, 2023 | 93.56 | 94.51 | 92.64 | 93.71 | 457,704 | +0.65(+0.69%) |
May 12, 2023 | 92.68 | 93.88 | 92.08 | 93.06 | 228,234 | +0.44(+0.48%) |
May 11, 2023 | 92.71 | 93.39 | 91.40 | 92.62 | 281,642 | -0.39(-0.42%) |
May 10, 2023 | 91.29 | 94.01 | 91.29 | 93.01 | 365,097 | +2.41(+2.66%) |
May 09, 2023 | 90.08 | 91.82 | 89.64 | 90.61 | 465,375 | +0.31(+0.35%) |
May 08, 2023 | 91.57 | 92.02 | 90.09 | 90.29 | 367,477 | -0.48(-0.53%) |
May 05, 2023 | 91.81 | 92.88 | 90.70 | 90.77 | 397,729 | -0.16(-0.17%) |
May 04, 2023 | 89.68 | 91.65 | 89.38 | 90.93 | 399,670 | +1.36(+1.52%) |
May 03, 2023 | 91.26 | 91.81 | 89.32 | 89.57 | 339,812 | -1.86(-2.03%) |
May 02, 2023 | 91.81 | 91.90 | 89.55 | 91.43 | 393,461 | -0.62(-0.67%) |
May 01, 2023 | 90.73 | 92.47 | 90.25 | 92.05 | 219,219 | +1.36(+1.50%) |
Apr 28, 2023 | 89.84 | 90.76 | 89.60 | 90.69 | 291,567 | +0.35(+0.39%) |
Apr 27, 2023 | 88.21 | 90.65 | 87.92 | 90.33 | 388,309 | +2.46(+2.79%) |
Apr 26, 2023 | 87.59 | 88.94 | 87.03 | 87.88 | 271,486 | -0.08(-0.09%) |
Apr 25, 2023 | 89.12 | 89.68 | 87.22 | 87.96 | 257,628 | -1.42(-1.59%) |
Apr 24, 2023 | 88.10 | 89.48 | 87.83 | 89.37 | 223,730 | +0.97(+1.10%) |
Apr 21, 2023 | 87.33 | 88.71 | 86.63 | 88.41 | 315,549 | +0.84(+0.96%) |
Apr 20, 2023 | 84.24 | 87.63 | 84.22 | 87.56 | 270,553 | +2.89(+3.41%) |
Apr 19, 2023 | 86.19 | 86.19 | 84.22 | 84.68 | 312,662 | -1.63(-1.89%) |
Apr 18, 2023 | 86.94 | 87.43 | 85.74 | 86.31 | 263,962 | -0.09(-0.10%) |
Apr 17, 2023 | 86.09 | 86.46 | 84.76 | 86.40 | 220,120 | +0.84(+0.98%) |
Apr 14, 2023 | 85.81 | 87.39 | 85.12 | 85.56 | 306,073 | +0.17(+0.19%) |
Apr 13, 2023 | 85.62 | 86.66 | 85.34 | 85.39 | 189,939 | +0.03(+0.03%) |
Apr 12, 2023 | 86.66 | 87.04 | 85.32 | 85.36 | 202,538 | -1.09(-1.26%) |
Apr 11, 2023 | 85.23 | 86.65 | 85.23 | 86.45 | 268,715 | +1.09(+1.27%) |
Apr 10, 2023 | 84.48 | 86.15 | 84.38 | 85.36 | 314,242 | +0.24(+0.29%) |
Apr 06, 2023 | 85.43 | 85.43 | 84.04 | 85.12 | 236,334 | -0.21(-0.24%) |
Apr 05, 2023 | 85.73 | 86.19 | 85.08 | 85.32 | 174,670 | -0.94(-1.09%) |
Apr 04, 2023 | 87.59 | 87.66 | 85.07 | 86.26 | 288,590 | -1.28(-1.46%) |
Apr 03, 2023 | 86.27 | 87.78 | 85.45 | 87.55 | 404,232 | +1.85(+2.16%) |
Mar 31, 2023 | 84.10 | 85.84 | 84.00 | 85.70 | 473,213 | +2.77(+3.34%) |
Mar 30, 2023 | 83.15 | 83.69 | 82.54 | 82.93 | 216,464 | +0.56(+0.68%) |
Mar 29, 2023 | 83.55 | 83.67 | 81.80 | 82.37 | 470,058 | -0.96(-1.15%) |
Mar 28, 2023 | 82.02 | 83.94 | 82.02 | 83.33 | 245,271 | +1.14(+1.39%) |
Mar 27, 2023 | 82.08 | 83.05 | 82.04 | 82.18 | 370,119 | +0.44(+0.54%) |
Mar 24, 2023 | 81.24 | 82.58 | 80.70 | 81.74 | 322,830 | +0.14(+0.17%) |
Mar 23, 2023 | 82.85 | 83.54 | 79.57 | 81.61 | 356,712 | -0.86(-1.04%) |
Mar 22, 2023 | 81.89 | 83.80 | 81.03 | 82.47 | 508,873 | +0.62(+0.75%) |
Mar 21, 2023 | 82.94 | 83.18 | 81.66 | 81.85 | 292,376 | -0.35(-0.43%) |
Mar 20, 2023 | 79.52 | 82.39 | 79.52 | 82.20 | 605,520 | +2.94(+3.72%) |
Mar 17, 2023 | 78.70 | 79.96 | 78.35 | 79.26 | 629,174 | +0.22(+0.27%) |
Mar 16, 2023 | 77.61 | 80.08 | 76.79 | 79.04 | 363,079 | +0.54(+0.69%) |
Mar 15, 2023 | 76.81 | 78.60 | 76.44 | 78.51 | 340,457 | +0.09(+0.11%) |
Mar 14, 2023 | 78.31 | 79.46 | 77.41 | 78.42 | 344,720 | +2.51(+3.31%) |
Mar 13, 2023 | 77.59 | 78.30 | 75.63 | 75.90 | 601,725 | -2.73(-3.48%) |
Mar 10, 2023 | 80.02 | 81.23 | 78.41 | 78.64 | 307,855 | -1.71(-2.13%) |
Mar 09, 2023 | 83.64 | 83.98 | 80.30 | 80.35 | 412,312 | -3.24(-3.88%) |
Mar 08, 2023 | 84.07 | 84.35 | 82.55 | 83.59 | 291,830 | -0.68(-0.81%) |
Mar 07, 2023 | 85.16 | 86.01 | 83.58 | 84.27 | 365,337 | -0.64(-0.76%) |
Mar 06, 2023 | 84.91 | 84.97 | 83.94 | 84.91 | 341,277 | -0.18(-0.21%) |
Mar 03, 2023 | 85.48 | 85.70 | 83.67 | 85.09 | 433,944 | -0.38(-0.44%) |
Mar 02, 2023 | 83.69 | 86.48 | 82.30 | 85.47 | 687,653 | +2.67(+3.22%) |