Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.15 | 88.98 | 85.68 | 85.85 | 858,948 | -1.06(-1.22%) |
May 30, 2023 | 87.19 | 87.64 | 85.39 | 86.91 | 978,161 | -0.06(-0.07%) |
May 26, 2023 | 85.00 | 87.16 | 84.33 | 86.97 | 765,335 | +1.82(+2.14%) |
May 25, 2023 | 86.34 | 86.66 | 84.45 | 85.15 | 1,004,651 | -1.42(-1.64%) |
May 24, 2023 | 85.14 | 86.83 | 84.76 | 86.57 | 856,966 | +0.48(+0.56%) |
May 23, 2023 | 87.26 | 88.14 | 84.18 | 86.09 | 1,508,135 | -1.39(-1.59%) |
May 22, 2023 | 89.18 | 90.14 | 86.48 | 87.48 | 977,757 | -1.38(-1.55%) |
May 19, 2023 | 88.45 | 89.33 | 88.13 | 88.86 | 1,309,548 | +1.36(+1.55%) |
May 18, 2023 | 89.51 | 90.94 | 86.66 | 87.50 | 1,346,335 | -1.75(-1.96%) |
May 17, 2023 | 88.66 | 89.33 | 86.36 | 89.25 | 1,373,059 | +1.57(+1.79%) |
May 16, 2023 | 82.50 | 87.83 | 82.11 | 87.68 | 2,747,929 | -0.43(-0.49%) |
May 15, 2023 | 88.65 | 89.05 | 87.85 | 88.11 | 967,883 | +0.15(+0.17%) |
May 12, 2023 | 88.92 | 89.51 | 87.60 | 87.96 | 1,277,222 | -0.58(-0.66%) |
May 11, 2023 | 90.99 | 90.99 | 87.72 | 88.54 | 1,515,829 | -2.84(-3.11%) |
May 10, 2023 | 89.50 | 92.61 | 88.23 | 91.38 | 1,630,813 | +1.91(+2.13%) |
May 09, 2023 | 90.00 | 90.34 | 88.70 | 89.47 | 2,166,271 | -1.91(-2.09%) |
May 08, 2023 | 92.39 | 92.52 | 90.20 | 91.38 | 1,712,337 | -1.80(-1.93%) |
May 05, 2023 | 92.47 | 94.45 | 90.09 | 93.18 | 4,473,978 | +8.81(+10.44%) |
May 04, 2023 | 85.18 | 85.56 | 82.19 | 84.37 | 1,610,569 | -0.65(-0.76%) |
May 03, 2023 | 82.71 | 85.90 | 82.65 | 85.02 | 1,045,896 | +1.88(+2.26%) |
May 02, 2023 | 83.04 | 84.91 | 82.73 | 83.14 | 1,250,586 | +0.22(+0.27%) |
May 01, 2023 | 76.71 | 83.19 | 76.30 | 82.92 | 2,350,724 | -0.51(-0.61%) |
Apr 28, 2023 | 82.36 | 85.24 | 82.05 | 83.43 | 1,173,600 | +0.65(+0.79%) |
Apr 27, 2023 | 79.39 | 83.24 | 78.14 | 82.78 | 2,282,693 | -1.90(-2.24%) |
Apr 26, 2023 | 85.01 | 85.95 | 83.24 | 84.68 | 2,255,919 | -2.77(-3.17%) |
Apr 25, 2023 | 89.00 | 89.28 | 86.71 | 87.45 | 1,361,659 | -1.32(-1.49%) |
Apr 24, 2023 | 85.54 | 90.68 | 84.75 | 88.77 | 3,032,983 | +2.52(+2.92%) |
Apr 21, 2023 | 82.27 | 87.48 | 82.20 | 86.25 | 2,161,928 | +3.82(+4.63%) |
Apr 20, 2023 | 81.89 | 83.44 | 81.73 | 82.43 | 1,031,439 | +0.32(+0.39%) |
Apr 19, 2023 | 81.60 | 83.22 | 80.75 | 82.11 | 1,085,783 | -0.04(-0.05%) |
Apr 18, 2023 | 82.69 | 82.71 | 81.15 | 82.15 | 1,044,275 | +0.10(+0.12%) |
Apr 17, 2023 | 81.05 | 82.23 | 79.71 | 82.05 | 1,368,836 | +1.10(+1.36%) |
Apr 14, 2023 | 79.88 | 81.30 | 79.18 | 80.95 | 1,265,893 | +1.79(+2.26%) |
Apr 13, 2023 | 79.41 | 81.03 | 78.97 | 79.16 | 3,419,126 | -0.54(-0.68%) |
Apr 12, 2023 | 80.00 | 81.30 | 79.62 | 79.70 | 1,038,963 | +0.05(+0.06%) |
Apr 11, 2023 | 78.73 | 80.02 | 78.67 | 79.65 | 1,177,723 | +0.76(+0.96%) |
Apr 10, 2023 | 78.21 | 78.99 | 76.90 | 78.89 | 1,628,311 | +0.11(+0.14%) |
Apr 06, 2023 | 77.37 | 78.81 | 76.20 | 78.78 | 1,102,077 | +1.46(+1.89%) |
Apr 05, 2023 | 78.11 | 80.31 | 77.12 | 77.32 | 1,769,733 | -0.72(-0.92%) |
Apr 04, 2023 | 76.43 | 78.20 | 75.60 | 78.04 | 2,169,976 | +1.36(+1.77%) |
Apr 03, 2023 | 74.22 | 77.46 | 73.80 | 76.68 | 5,403,613 | +10.72(+16.25%) |
Mar 31, 2023 | 66.54 | 67.37 | 65.81 | 65.96 | 1,315,121 | -0.06(-0.09%) |
Mar 30, 2023 | 66.18 | 66.84 | 64.46 | 66.02 | 1,259,145 | -0.16(-0.24%) |
Mar 29, 2023 | 65.65 | 66.70 | 65.26 | 66.18 | 1,146,151 | +1.20(+1.85%) |
Mar 28, 2023 | 65.61 | 66.22 | 64.83 | 64.98 | 808,204 | -0.68(-1.04%) |
Mar 27, 2023 | 63.50 | 66.04 | 62.94 | 65.66 | 1,238,369 | +2.63(+4.17%) |
Mar 24, 2023 | 62.95 | 63.24 | 61.78 | 63.03 | 1,392,863 | -0.19(-0.30%) |
Mar 23, 2023 | 61.98 | 63.49 | 61.53 | 63.22 | 2,011,460 | +2.01(+3.28%) |
Mar 22, 2023 | 61.33 | 62.52 | 60.50 | 61.21 | 1,567,174 | -0.89(-1.43%) |
Mar 21, 2023 | 63.15 | 63.70 | 62.02 | 62.10 | 1,577,767 | -0.95(-1.51%) |
Mar 20, 2023 | 63.35 | 63.44 | 60.88 | 63.05 | 1,342,194 | +0.03(+0.05%) |
Mar 17, 2023 | 64.03 | 64.69 | 61.24 | 63.02 | 2,734,980 | -1.87(-2.88%) |
Mar 16, 2023 | 64.49 | 65.58 | 62.27 | 64.89 | 1,706,893 | -0.64(-0.98%) |
Mar 15, 2023 | 64.48 | 66.42 | 63.61 | 65.53 | 2,092,546 | +0.36(+0.55%) |
Mar 14, 2023 | 63.79 | 66.01 | 63.63 | 65.17 | 2,476,893 | +2.51(+4.01%) |
Mar 13, 2023 | 61.52 | 63.91 | 61.01 | 62.66 | 1,506,509 | +0.44(+0.71%) |
Mar 10, 2023 | 64.00 | 64.66 | 60.49 | 62.22 | 2,610,878 | -1.39(-2.19%) |
Mar 09, 2023 | 64.77 | 65.47 | 63.31 | 63.61 | 1,695,890 | -1.16(-1.79%) |
Mar 08, 2023 | 63.79 | 65.09 | 63.03 | 64.77 | 1,210,462 | +0.76(+1.19%) |
Mar 07, 2023 | 64.00 | 65.80 | 63.02 | 64.01 | 1,411,285 | -0.30(-0.47%) |
Mar 06, 2023 | 65.53 | 65.53 | 63.91 | 64.31 | 1,031,788 | -0.67(-1.03%) |
Mar 03, 2023 | 63.84 | 65.81 | 63.07 | 64.98 | 1,375,067 | +0.58(+0.90%) |
Mar 02, 2023 | 63.53 | 65.19 | 62.90 | 64.40 | 1,401,270 | +0.40(+0.63%) |