Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 93.00 | 95.99 | 78.50 | 83.96 | 210,519 | -9.87(-10.52%) |
May 30, 2023 | 93.25 | 95.03 | 91.81 | 93.83 | 63,099 | +1.03(+1.11%) |
May 26, 2023 | 91.70 | 93.18 | 88.60 | 92.80 | 55,774 | +0.96(+1.05%) |
May 25, 2023 | 89.66 | 92.49 | 89.15 | 91.84 | 41,482 | +3.96(+4.51%) |
May 24, 2023 | 89.45 | 90.10 | 86.61 | 87.88 | 60,586 | -1.77(-1.97%) |
May 23, 2023 | 89.56 | 91.72 | 88.78 | 89.65 | 51,516 | -1.03(-1.14%) |
May 22, 2023 | 91.54 | 92.62 | 90.27 | 90.68 | 52,024 | -0.31(-0.34%) |
May 19, 2023 | 92.60 | 92.60 | 88.72 | 90.99 | 53,764 | -1.10(-1.19%) |
May 18, 2023 | 89.43 | 92.47 | 89.43 | 92.09 | 42,364 | +2.60(+2.91%) |
May 17, 2023 | 87.18 | 89.76 | 84.61 | 89.49 | 63,639 | +3.04(+3.52%) |
May 16, 2023 | 82.26 | 87.32 | 81.44 | 86.45 | 80,567 | +3.65(+4.41%) |
May 15, 2023 | 81.08 | 83.31 | 79.06 | 82.80 | 51,557 | +1.85(+2.29%) |
May 12, 2023 | 84.09 | 84.09 | 78.85 | 80.95 | 50,141 | -2.92(-3.48%) |
May 11, 2023 | 79.24 | 83.87 | 79.24 | 83.87 | 50,675 | +4.23(+5.31%) |
May 10, 2023 | 80.03 | 80.77 | 77.78 | 79.64 | 51,111 | +0.47(+0.59%) |
May 09, 2023 | 76.72 | 79.84 | 76.60 | 79.17 | 47,053 | +2.12(+2.75%) |
May 08, 2023 | 74.49 | 77.21 | 74.02 | 77.05 | 32,203 | +2.21(+2.95%) |
May 05, 2023 | 74.11 | 75.06 | 72.98 | 74.84 | 38,289 | +2.33(+3.21%) |
May 04, 2023 | 74.27 | 75.75 | 71.88 | 72.51 | 57,016 | -2.29(-3.06%) |
May 03, 2023 | 73.80 | 77.32 | 73.80 | 74.80 | 59,256 | +0.75(+1.01%) |
May 02, 2023 | 73.08 | 74.61 | 71.22 | 74.05 | 42,563 | +0.64(+0.87%) |
May 01, 2023 | 73.72 | 75.27 | 72.29 | 73.41 | 66,078 | -0.36(-0.49%) |
Apr 28, 2023 | 70.46 | 74.00 | 70.00 | 73.77 | 53,857 | +2.91(+4.11%) |
Apr 27, 2023 | 68.35 | 71.40 | 67.10 | 70.86 | 33,223 | +3.16(+4.67%) |
Apr 26, 2023 | 71.65 | 72.10 | 67.31 | 67.70 | 55,186 | -4.31(-5.99%) |
Apr 25, 2023 | 71.83 | 73.36 | 71.30 | 72.01 | 50,769 | -0.77(-1.06%) |
Apr 24, 2023 | 71.23 | 73.50 | 70.87 | 72.78 | 98,906 | +1.71(+2.41%) |
Apr 21, 2023 | 70.74 | 71.71 | 69.27 | 71.07 | 51,428 | +0.56(+0.79%) |
Apr 20, 2023 | 70.50 | 73.29 | 70.22 | 70.51 | 48,340 | +0.18(+0.26%) |
Apr 19, 2023 | 70.58 | 71.90 | 69.42 | 70.33 | 49,309 | -0.44(-0.62%) |
Apr 18, 2023 | 66.89 | 71.68 | 66.80 | 70.77 | 88,958 | +4.68(+7.08%) |
Apr 17, 2023 | 64.74 | 66.45 | 63.39 | 66.09 | 53,678 | +1.54(+2.39%) |
Apr 14, 2023 | 65.08 | 66.23 | 64.00 | 64.55 | 43,514 | -0.34(-0.52%) |
Apr 13, 2023 | 65.25 | 66.32 | 63.50 | 64.89 | 48,216 | +0.21(+0.32%) |
Apr 12, 2023 | 66.61 | 66.61 | 64.29 | 64.68 | 26,948 | -1.19(-1.81%) |
Apr 11, 2023 | 64.40 | 66.55 | 64.07 | 65.87 | 22,978 | +2.31(+3.63%) |
Apr 10, 2023 | 61.91 | 64.21 | 61.63 | 63.56 | 67,482 | +1.36(+2.19%) |
Apr 06, 2023 | 62.69 | 62.69 | 61.10 | 62.20 | 48,787 | -0.23(-0.37%) |
Apr 05, 2023 | 63.84 | 64.66 | 61.41 | 62.43 | 57,849 | -1.98(-3.07%) |
Apr 04, 2023 | 68.96 | 69.29 | 64.22 | 64.41 | 48,633 | -4.26(-6.20%) |
Apr 03, 2023 | 68.02 | 69.46 | 66.93 | 68.67 | 70,550 | +0.83(+1.22%) |
Mar 31, 2023 | 65.92 | 67.84 | 64.82 | 67.84 | 51,466 | +2.61(+4.00%) |
Mar 30, 2023 | 66.14 | 66.53 | 64.70 | 65.23 | 33,878 | +0.14(+0.22%) |
Mar 29, 2023 | 66.74 | 66.74 | 63.65 | 65.09 | 67,748 | -0.53(-0.81%) |
Mar 28, 2023 | 65.50 | 67.32 | 64.14 | 65.62 | 62,036 | -0.15(-0.23%) |
Mar 27, 2023 | 67.16 | 68.77 | 65.52 | 65.77 | 59,707 | +0.02(+0.03%) |
Mar 24, 2023 | 64.66 | 66.43 | 62.60 | 65.75 | 51,874 | +0.42(+0.64%) |
Mar 23, 2023 | 65.88 | 68.05 | 64.57 | 65.33 | 62,694 | +0.51(+0.79%) |
Mar 22, 2023 | 64.83 | 67.30 | 63.45 | 64.82 | 56,445 | +0.07(+0.11%) |
Mar 21, 2023 | 63.05 | 66.14 | 62.28 | 64.75 | 101,201 | +3.35(+5.46%) |
Mar 20, 2023 | 64.10 | 65.67 | 61.24 | 61.40 | 106,834 | -1.94(-3.06%) |
Mar 17, 2023 | 64.17 | 65.29 | 62.60 | 63.34 | 121,999 | -1.22(-1.89%) |
Mar 16, 2023 | 62.47 | 65.70 | 61.01 | 64.56 | 71,036 | +1.76(+2.80%) |
Mar 15, 2023 | 63.21 | 67.12 | 62.14 | 62.80 | 130,396 | -1.86(-2.88%) |
Mar 14, 2023 | 65.65 | 66.88 | 63.80 | 64.66 | 74,955 | +1.08(+1.70%) |
Mar 13, 2023 | 63.21 | 65.30 | 62.61 | 63.58 | 81,225 | -1.45(-2.23%) |
Mar 10, 2023 | 68.17 | 68.17 | 63.21 | 65.03 | 107,429 | -3.31(-4.84%) |
Mar 09, 2023 | 70.94 | 71.45 | 68.21 | 68.34 | 61,810 | -2.54(-3.58%) |
Mar 08, 2023 | 67.44 | 70.98 | 66.91 | 70.88 | 65,738 | +4.04(+6.04%) |
Mar 07, 2023 | 66.48 | 67.67 | 65.54 | 66.84 | 66,872 | +0.46(+0.69%) |
Mar 06, 2023 | 70.63 | 71.10 | 65.80 | 66.38 | 122,296 | -3.92(-5.58%) |
Mar 03, 2023 | 68.35 | 71.08 | 67.21 | 70.30 | 66,298 | +2.40(+3.53%) |
Mar 02, 2023 | 66.20 | 68.33 | 65.28 | 67.90 | 91,445 | +1.11(+1.66%) |