Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 86.60 | 86.60 | 82.98 | 83.74 | 71,300 | -3.26(-3.75%) |
May 30, 2023 | 87.03 | 87.30 | 85.52 | 87.00 | 50,136 | -0.38(-0.43%) |
May 26, 2023 | 85.70 | 87.59 | 85.08 | 87.38 | 34,907 | +1.47(+1.71%) |
May 25, 2023 | 85.71 | 86.04 | 84.69 | 85.92 | 30,611 | -0.17(-0.19%) |
May 24, 2023 | 87.16 | 87.16 | 84.99 | 86.08 | 41,261 | -1.41(-1.61%) |
May 23, 2023 | 87.09 | 89.28 | 86.91 | 87.49 | 55,886 | +0.11(+0.12%) |
May 22, 2023 | 86.46 | 88.06 | 85.32 | 87.38 | 38,018 | +1.59(+1.86%) |
May 19, 2023 | 88.79 | 88.79 | 84.93 | 85.79 | 61,675 | -2.06(-2.34%) |
May 18, 2023 | 86.96 | 88.74 | 85.70 | 87.85 | 83,371 | +0.13(+0.14%) |
May 17, 2023 | 84.66 | 88.25 | 84.66 | 87.72 | 101,360 | +4.02(+4.81%) |
May 16, 2023 | 84.26 | 84.53 | 82.71 | 83.70 | 45,573 | -0.15(-0.17%) |
May 15, 2023 | 81.69 | 84.00 | 81.64 | 83.85 | 67,170 | +2.01(+2.46%) |
May 12, 2023 | 81.19 | 81.92 | 80.18 | 81.83 | 95,800 | +0.64(+0.79%) |
May 11, 2023 | 82.66 | 84.49 | 80.72 | 81.19 | 104,377 | -2.19(-2.62%) |
May 10, 2023 | 84.71 | 84.71 | 82.25 | 83.38 | 118,419 | -0.80(-0.95%) |
May 09, 2023 | 84.98 | 85.09 | 83.18 | 84.18 | 86,622 | -1.03(-1.21%) |
May 08, 2023 | 89.50 | 89.50 | 84.30 | 85.21 | 76,794 | -3.57(-4.02%) |
May 05, 2023 | 88.52 | 89.64 | 82.58 | 88.77 | 110,277 | +1.60(+1.84%) |
May 04, 2023 | 86.07 | 87.82 | 84.90 | 87.17 | 111,558 | -0.07(-0.08%) |
May 03, 2023 | 87.54 | 90.36 | 86.86 | 87.24 | 103,572 | -0.01(-0.01%) |
May 02, 2023 | 88.83 | 89.22 | 85.81 | 87.25 | 127,304 | -1.83(-2.05%) |
May 01, 2023 | 89.03 | 90.32 | 88.64 | 89.07 | 74,869 | +0.48(+0.54%) |
Apr 28, 2023 | 87.69 | 90.02 | 87.69 | 88.60 | 123,895 | +1.02(+1.16%) |
Apr 27, 2023 | 85.94 | 87.76 | 84.84 | 87.58 | 77,698 | +2.02(+2.36%) |
Apr 26, 2023 | 86.13 | 87.37 | 84.37 | 85.56 | 153,217 | -0.90(-1.04%) |
Apr 25, 2023 | 86.28 | 87.52 | 85.64 | 86.46 | 82,529 | -0.93(-1.07%) |
Apr 24, 2023 | 86.50 | 88.44 | 86.50 | 87.39 | 97,831 | +0.27(+0.31%) |
Apr 21, 2023 | 87.25 | 87.73 | 85.42 | 87.12 | 90,966 | -0.51(-0.59%) |
Apr 20, 2023 | 89.02 | 89.18 | 87.31 | 87.64 | 115,085 | -1.61(-1.81%) |
Apr 19, 2023 | 87.42 | 89.65 | 87.34 | 89.25 | 91,941 | +1.86(+2.12%) |
Apr 18, 2023 | 89.46 | 89.46 | 86.66 | 87.39 | 97,158 | -1.99(-2.23%) |
Apr 17, 2023 | 87.33 | 89.54 | 86.75 | 89.38 | 63,282 | +1.96(+2.24%) |
Apr 14, 2023 | 89.83 | 90.05 | 85.91 | 87.42 | 130,362 | -1.73(-1.94%) |
Apr 13, 2023 | 87.54 | 89.83 | 87.35 | 89.15 | 70,596 | +1.91(+2.19%) |
Apr 12, 2023 | 87.34 | 87.45 | 86.48 | 87.24 | 56,341 | +0.04(+0.04%) |
Apr 11, 2023 | 86.79 | 87.58 | 86.06 | 87.20 | 71,906 | +0.76(+0.88%) |
Apr 10, 2023 | 85.64 | 87.41 | 85.42 | 86.44 | 90,501 | +0.69(+0.81%) |
Apr 06, 2023 | 84.42 | 86.19 | 84.41 | 85.74 | 83,483 | +0.94(+1.10%) |
Apr 05, 2023 | 84.88 | 85.37 | 84.12 | 84.81 | 102,786 | -0.08(-0.09%) |
Apr 04, 2023 | 86.24 | 86.92 | 83.93 | 84.88 | 101,882 | -1.91(-2.20%) |
Apr 03, 2023 | 87.75 | 88.22 | 86.51 | 86.79 | 159,526 | -0.87(-0.99%) |
Mar 31, 2023 | 88.27 | 88.43 | 86.83 | 87.66 | 81,221 | +0.07(+0.08%) |
Mar 30, 2023 | 88.06 | 88.06 | 85.30 | 87.59 | 193,895 | -0.22(-0.25%) |
Mar 29, 2023 | 88.84 | 89.34 | 86.83 | 87.82 | 74,813 | -0.93(-1.04%) |
Mar 28, 2023 | 88.50 | 89.00 | 88.07 | 88.74 | 67,951 | +0.13(+0.14%) |
Mar 27, 2023 | 90.79 | 91.64 | 88.48 | 88.62 | 85,272 | -1.23(-1.36%) |
Mar 24, 2023 | 86.12 | 90.05 | 85.62 | 89.84 | 75,581 | +3.17(+3.66%) |
Mar 23, 2023 | 87.83 | 88.26 | 86.05 | 86.67 | 87,283 | -0.94(-1.07%) |
Mar 22, 2023 | 90.51 | 90.98 | 87.11 | 87.60 | 110,546 | -3.01(-3.32%) |
Mar 21, 2023 | 89.67 | 92.30 | 89.59 | 90.61 | 128,231 | +2.04(+2.31%) |
Mar 20, 2023 | 89.99 | 93.15 | 88.30 | 88.57 | 139,804 | -0.69(-0.78%) |
Mar 17, 2023 | 91.09 | 91.09 | 88.22 | 89.26 | 343,327 | -2.98(-3.23%) |
Mar 16, 2023 | 88.37 | 94.38 | 87.49 | 92.24 | 152,604 | +2.99(+3.35%) |
Mar 15, 2023 | 87.31 | 90.80 | 87.31 | 89.25 | 137,143 | -0.56(-0.62%) |
Mar 14, 2023 | 92.60 | 94.13 | 89.40 | 89.81 | 160,871 | +1.76(+1.99%) |
Mar 13, 2023 | 86.02 | 91.64 | 83.56 | 88.06 | 224,574 | -0.95(-1.07%) |
Mar 10, 2023 | 87.05 | 89.99 | 86.29 | 89.01 | 133,250 | +1.00(+1.14%) |
Mar 09, 2023 | 90.58 | 90.78 | 87.07 | 88.01 | 99,215 | -3.35(-3.66%) |
Mar 08, 2023 | 91.45 | 91.58 | 89.76 | 91.36 | 75,499 | +0.20(+0.22%) |
Mar 07, 2023 | 93.22 | 93.27 | 91.02 | 91.15 | 91,269 | -2.27(-2.43%) |
Mar 06, 2023 | 94.55 | 94.55 | 92.84 | 93.42 | 76,624 | -0.76(-0.81%) |
Mar 03, 2023 | 93.43 | 94.40 | 92.67 | 94.18 | 60,608 | +0.71(+0.76%) |
Mar 02, 2023 | 93.21 | 93.55 | 92.47 | 93.47 | 67,072 | -0.43(-0.46%) |