Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.40 | 88.00 | 85.99 | 86.63 | 258,267 | -1.19(-1.36%) |
May 30, 2023 | 88.49 | 88.73 | 87.51 | 87.82 | 219,411 | -0.31(-0.36%) |
May 26, 2023 | 87.24 | 88.30 | 87.06 | 88.13 | 354,357 | +0.93(+1.06%) |
May 25, 2023 | 87.66 | 87.83 | 86.32 | 87.21 | 336,633 | -0.67(-0.76%) |
May 24, 2023 | 88.74 | 88.90 | 87.54 | 87.88 | 234,272 | -1.16(-1.30%) |
May 23, 2023 | 88.81 | 90.52 | 88.74 | 89.04 | 351,176 | +0.03(+0.03%) |
May 22, 2023 | 88.71 | 89.47 | 88.13 | 89.01 | 267,880 | +0.61(+0.69%) |
May 19, 2023 | 89.95 | 90.10 | 87.91 | 88.40 | 376,606 | -0.97(-1.09%) |
May 18, 2023 | 88.27 | 89.57 | 88.09 | 89.37 | 250,308 | +0.80(+0.90%) |
May 17, 2023 | 86.83 | 88.71 | 86.47 | 88.58 | 283,141 | +2.36(+2.74%) |
May 16, 2023 | 87.05 | 87.14 | 86.19 | 86.21 | 172,704 | -1.38(-1.57%) |
May 15, 2023 | 87.00 | 88.05 | 86.78 | 87.59 | 259,342 | +0.94(+1.09%) |
May 12, 2023 | 87.20 | 87.42 | 86.13 | 86.65 | 404,438 | -0.30(-0.34%) |
May 11, 2023 | 86.86 | 87.14 | 86.41 | 86.94 | 317,728 | -0.56(-0.64%) |
May 10, 2023 | 88.73 | 88.73 | 86.60 | 87.50 | 298,445 | +0.00(+0.00%) |
May 09, 2023 | 87.47 | 87.97 | 86.82 | 87.50 | 242,496 | -0.52(-0.59%) |
May 08, 2023 | 88.88 | 89.03 | 87.64 | 88.03 | 352,931 | -0.42(-0.48%) |
May 05, 2023 | 87.87 | 88.72 | 87.68 | 88.45 | 265,088 | +2.11(+2.44%) |
May 04, 2023 | 87.10 | 87.18 | 85.56 | 86.34 | 673,703 | -1.27(-1.45%) |
May 03, 2023 | 87.96 | 89.33 | 87.58 | 87.61 | 308,536 | -0.10(-0.11%) |
May 02, 2023 | 89.20 | 89.20 | 86.45 | 87.71 | 453,594 | -1.94(-2.16%) |
May 01, 2023 | 89.86 | 90.97 | 89.42 | 89.65 | 237,374 | -0.27(-0.30%) |
Apr 28, 2023 | 88.70 | 90.21 | 88.70 | 89.92 | 343,033 | +1.15(+1.30%) |
Apr 27, 2023 | 87.64 | 88.86 | 87.32 | 88.76 | 349,771 | +1.50(+1.71%) |
Apr 26, 2023 | 87.90 | 88.34 | 87.04 | 87.27 | 267,814 | -0.78(-0.88%) |
Apr 25, 2023 | 89.76 | 89.76 | 88.05 | 88.05 | 278,446 | -2.49(-2.75%) |
Apr 24, 2023 | 90.41 | 91.06 | 90.11 | 90.54 | 192,625 | +0.07(+0.08%) |
Apr 21, 2023 | 90.79 | 91.04 | 89.82 | 90.47 | 219,241 | -0.25(-0.27%) |
Apr 20, 2023 | 90.66 | 91.31 | 90.23 | 90.71 | 170,930 | -0.66(-0.72%) |
Apr 19, 2023 | 90.52 | 91.53 | 90.22 | 91.37 | 296,917 | +0.51(+0.56%) |
Apr 18, 2023 | 91.66 | 91.73 | 90.38 | 90.86 | 255,096 | -0.53(-0.58%) |
Apr 17, 2023 | 90.76 | 91.39 | 90.44 | 91.39 | 259,535 | +0.74(+0.81%) |
Apr 14, 2023 | 91.61 | 92.22 | 90.05 | 90.65 | 298,805 | -0.75(-0.82%) |
Apr 13, 2023 | 91.21 | 91.69 | 90.65 | 91.40 | 245,771 | +0.56(+0.62%) |
Apr 12, 2023 | 92.48 | 92.53 | 90.71 | 90.84 | 262,838 | -0.96(-1.05%) |
Apr 11, 2023 | 91.16 | 92.31 | 91.07 | 91.81 | 201,597 | +0.94(+1.03%) |
Apr 10, 2023 | 89.43 | 91.04 | 89.43 | 90.87 | 333,476 | +1.09(+1.22%) |
Apr 06, 2023 | 89.73 | 90.08 | 89.22 | 89.78 | 269,151 | +0.06(+0.07%) |
Apr 05, 2023 | 90.01 | 90.06 | 89.22 | 89.72 | 381,267 | -0.72(-0.79%) |
Apr 04, 2023 | 92.46 | 92.50 | 89.81 | 90.44 | 313,954 | -1.68(-1.83%) |
Apr 03, 2023 | 92.33 | 92.91 | 91.20 | 92.12 | 619,407 | +0.00(+0.00%) |
Mar 31, 2023 | 90.97 | 92.16 | 90.95 | 92.12 | 320,867 | +1.76(+1.95%) |
Mar 30, 2023 | 91.06 | 91.28 | 89.98 | 90.36 | 298,912 | +0.07(+0.08%) |
Mar 29, 2023 | 90.59 | 90.62 | 89.53 | 90.29 | 336,610 | +0.64(+0.71%) |
Mar 28, 2023 | 89.15 | 90.07 | 88.87 | 89.65 | 336,593 | +0.26(+0.29%) |
Mar 27, 2023 | 89.55 | 89.91 | 88.82 | 89.39 | 551,716 | +0.90(+1.01%) |
Mar 24, 2023 | 86.67 | 88.60 | 86.04 | 88.50 | 401,765 | +1.07(+1.23%) |
Mar 23, 2023 | 88.95 | 89.82 | 86.81 | 87.43 | 272,583 | -1.00(-1.14%) |
Mar 22, 2023 | 90.79 | 91.20 | 88.37 | 88.43 | 354,129 | -2.34(-2.58%) |
Mar 21, 2023 | 90.79 | 91.93 | 90.32 | 90.77 | 3,634,636 | +1.47(+1.65%) |
Mar 20, 2023 | 88.95 | 90.69 | 88.95 | 89.30 | 493,604 | +1.08(+1.22%) |
Mar 17, 2023 | 90.03 | 90.04 | 88.03 | 88.22 | 432,598 | -2.73(-3.00%) |
Mar 16, 2023 | 88.77 | 91.68 | 87.97 | 90.95 | 598,818 | +1.18(+1.31%) |
Mar 15, 2023 | 88.74 | 89.87 | 88.06 | 89.77 | 2,568,565 | -1.41(-1.55%) |
Mar 14, 2023 | 92.29 | 92.86 | 90.19 | 91.19 | 550,563 | +1.63(+1.82%) |
Mar 13, 2023 | 90.01 | 91.32 | 88.96 | 89.56 | 605,551 | -2.51(-2.73%) |
Mar 10, 2023 | 94.13 | 94.13 | 91.13 | 92.07 | 508,662 | -2.52(-2.66%) |
Mar 09, 2023 | 97.03 | 97.23 | 94.57 | 94.59 | 351,967 | -2.39(-2.47%) |
Mar 08, 2023 | 96.92 | 97.20 | 96.18 | 96.98 | 494,658 | +0.15(+0.15%) |
Mar 07, 2023 | 97.80 | 98.08 | 96.53 | 96.83 | 387,668 | -0.96(-0.98%) |
Mar 06, 2023 | 100.29 | 100.59 | 97.37 | 97.80 | 401,129 | -2.60(-2.59%) |
Mar 03, 2023 | 99.66 | 100.67 | 98.96 | 100.39 | 3,048,299 | +1.20(+1.21%) |
Mar 02, 2023 | 97.97 | 99.42 | 97.76 | 99.20 | 249,830 | +0.39(+0.40%) |