Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.08 | 88.11 | 84.88 | 86.59 | 1,327,478 | -0.53(-0.61%) |
May 30, 2023 | 91.05 | 91.99 | 87.02 | 87.12 | 1,301,083 | -3.93(-4.32%) |
May 26, 2023 | 98.12 | 99.01 | 88.51 | 91.05 | 2,557,348 | -6.80(-6.95%) |
May 25, 2023 | 96.89 | 98.65 | 94.97 | 97.85 | 993,184 | +1.56(+1.62%) |
May 24, 2023 | 95.70 | 96.90 | 95.08 | 96.29 | 423,028 | +0.04(+0.04%) |
May 23, 2023 | 98.19 | 100.48 | 95.76 | 96.25 | 716,581 | -2.07(-2.11%) |
May 22, 2023 | 97.67 | 99.26 | 97.50 | 98.32 | 986,164 | +1.08(+1.11%) |
May 19, 2023 | 97.07 | 97.25 | 95.25 | 97.24 | 836,871 | +1.22(+1.27%) |
May 18, 2023 | 97.93 | 98.15 | 95.58 | 96.02 | 669,501 | -1.95(-1.99%) |
May 17, 2023 | 97.71 | 98.47 | 94.77 | 97.97 | 866,054 | +0.54(+0.55%) |
May 16, 2023 | 98.57 | 98.57 | 96.93 | 97.43 | 607,811 | -1.78(-1.79%) |
May 15, 2023 | 99.36 | 99.80 | 98.42 | 99.21 | 851,276 | -0.44(-0.44%) |
May 12, 2023 | 99.83 | 100.85 | 98.14 | 99.65 | 657,519 | +0.27(+0.27%) |
May 11, 2023 | 98.82 | 99.48 | 98.02 | 99.38 | 655,105 | +0.42(+0.42%) |
May 10, 2023 | 98.49 | 99.97 | 96.65 | 98.96 | 620,771 | +1.64(+1.69%) |
May 09, 2023 | 95.03 | 97.99 | 94.54 | 97.32 | 983,370 | +2.50(+2.64%) |
May 08, 2023 | 93.32 | 95.83 | 91.76 | 94.82 | 1,016,664 | +0.76(+0.81%) |
May 05, 2023 | 96.19 | 98.15 | 93.58 | 94.06 | 1,298,886 | -0.80(-0.84%) |
May 04, 2023 | 86.15 | 99.32 | 86.00 | 94.86 | 3,415,293 | +12.35(+14.97%) |
May 03, 2023 | 82.88 | 83.72 | 81.28 | 82.51 | 1,810,233 | -0.19(-0.23%) |
May 02, 2023 | 83.30 | 83.44 | 81.94 | 82.70 | 791,958 | -0.67(-0.80%) |
May 01, 2023 | 85.13 | 85.50 | 83.16 | 83.37 | 917,712 | -2.08(-2.43%) |
Apr 28, 2023 | 84.52 | 86.84 | 84.04 | 85.45 | 907,763 | +0.26(+0.31%) |
Apr 27, 2023 | 84.89 | 85.51 | 83.78 | 85.19 | 972,579 | +0.30(+0.35%) |
Apr 26, 2023 | 89.17 | 89.19 | 83.99 | 84.89 | 1,672,126 | -4.82(-5.37%) |
Apr 25, 2023 | 90.64 | 90.97 | 89.29 | 89.71 | 791,595 | -1.51(-1.66%) |
Apr 24, 2023 | 90.65 | 91.43 | 90.08 | 91.22 | 607,883 | +0.59(+0.65%) |
Apr 21, 2023 | 89.63 | 91.41 | 89.28 | 90.63 | 867,599 | +1.02(+1.14%) |
Apr 20, 2023 | 89.27 | 90.33 | 89.27 | 89.61 | 1,264,186 | -0.92(-1.02%) |
Apr 19, 2023 | 90.79 | 91.62 | 90.25 | 90.53 | 775,877 | -0.26(-0.29%) |
Apr 18, 2023 | 89.57 | 90.89 | 88.57 | 90.79 | 1,151,275 | +1.63(+1.83%) |
Apr 17, 2023 | 88.67 | 89.67 | 88.28 | 89.16 | 836,696 | +0.49(+0.55%) |
Apr 14, 2023 | 87.00 | 88.89 | 86.49 | 88.67 | 1,045,951 | +1.39(+1.59%) |
Apr 13, 2023 | 86.06 | 87.59 | 85.80 | 87.28 | 923,673 | +1.80(+2.11%) |
Apr 12, 2023 | 87.37 | 87.74 | 85.44 | 85.48 | 735,428 | -0.87(-1.01%) |
Apr 11, 2023 | 86.56 | 87.00 | 85.53 | 86.35 | 862,623 | +0.82(+0.96%) |
Apr 10, 2023 | 82.39 | 85.71 | 82.00 | 85.53 | 906,882 | +2.43(+2.92%) |
Apr 06, 2023 | 83.59 | 83.94 | 82.27 | 83.10 | 430,155 | -0.40(-0.48%) |
Apr 05, 2023 | 82.55 | 83.59 | 81.81 | 83.50 | 592,277 | +0.83(+1.00%) |
Apr 04, 2023 | 82.80 | 83.76 | 82.13 | 82.67 | 674,903 | +0.26(+0.32%) |
Apr 03, 2023 | 82.09 | 82.85 | 81.02 | 82.41 | 723,093 | -0.15(-0.18%) |
Mar 31, 2023 | 81.25 | 82.71 | 81.25 | 82.56 | 1,126,887 | +1.84(+2.28%) |
Mar 30, 2023 | 80.14 | 81.66 | 79.64 | 80.72 | 830,016 | +1.40(+1.77%) |
Mar 29, 2023 | 80.58 | 80.58 | 78.74 | 79.32 | 589,183 | -0.83(-1.04%) |
Mar 28, 2023 | 80.91 | 81.61 | 79.48 | 80.15 | 1,172,771 | -0.32(-0.40%) |
Mar 27, 2023 | 81.13 | 81.95 | 79.84 | 80.47 | 1,452,080 | -0.96(-1.18%) |
Mar 24, 2023 | 79.33 | 81.75 | 78.55 | 81.43 | 849,316 | +1.81(+2.27%) |
Mar 23, 2023 | 81.28 | 83.25 | 79.27 | 79.62 | 922,727 | -0.85(-1.06%) |
Mar 22, 2023 | 82.33 | 83.55 | 80.44 | 80.47 | 1,130,210 | -2.39(-2.88%) |
Mar 21, 2023 | 79.98 | 83.82 | 79.85 | 82.86 | 1,083,431 | +3.68(+4.65%) |
Mar 20, 2023 | 77.84 | 79.44 | 76.58 | 79.18 | 1,031,368 | +1.34(+1.72%) |
Mar 17, 2023 | 78.86 | 80.40 | 77.23 | 77.84 | 1,647,500 | -0.99(-1.26%) |
Mar 16, 2023 | 72.74 | 78.88 | 72.54 | 78.83 | 1,409,999 | +5.59(+7.63%) |
Mar 15, 2023 | 71.58 | 73.34 | 71.39 | 73.24 | 813,410 | +0.22(+0.30%) |
Mar 14, 2023 | 72.72 | 74.09 | 71.66 | 73.02 | 852,303 | +2.27(+3.21%) |
Mar 13, 2023 | 69.67 | 71.85 | 68.77 | 70.75 | 2,089,958 | -0.51(-0.72%) |
Mar 10, 2023 | 72.63 | 74.06 | 70.84 | 71.26 | 1,224,420 | -1.91(-2.61%) |
Mar 09, 2023 | 75.50 | 76.56 | 72.91 | 73.17 | 1,216,092 | -2.07(-2.75%) |
Mar 08, 2023 | 74.11 | 76.94 | 73.67 | 75.24 | 1,390,771 | +2.87(+3.97%) |
Mar 07, 2023 | 73.25 | 73.28 | 71.56 | 72.37 | 827,897 | -0.63(-0.86%) |
Mar 06, 2023 | 72.49 | 73.76 | 71.19 | 73.00 | 1,073,613 | +0.06(+0.08%) |
Mar 03, 2023 | 74.00 | 74.04 | 72.14 | 72.94 | 996,015 | -0.41(-0.56%) |
Mar 02, 2023 | 72.28 | 73.72 | 72.01 | 73.35 | 892,458 | +0.27(+0.37%) |