Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.41 | 87.76 | 84.75 | 85.85 | 2,152,347 | -2.97(-3.35%) |
May 30, 2023 | 89.33 | 89.53 | 87.60 | 88.83 | 1,314,879 | -0.01(-0.01%) |
May 26, 2023 | 86.50 | 89.26 | 86.30 | 88.84 | 686,865 | +2.06(+2.37%) |
May 25, 2023 | 87.30 | 89.15 | 85.34 | 86.78 | 1,629,685 | +1.44(+1.68%) |
May 24, 2023 | 83.44 | 85.54 | 82.99 | 85.34 | 1,172,632 | +1.81(+2.16%) |
May 23, 2023 | 85.08 | 86.04 | 83.40 | 83.54 | 793,530 | -2.21(-2.57%) |
May 22, 2023 | 85.26 | 86.53 | 84.23 | 85.74 | 571,725 | +0.44(+0.51%) |
May 19, 2023 | 86.09 | 86.44 | 84.08 | 85.30 | 1,109,835 | -1.43(-1.65%) |
May 18, 2023 | 85.24 | 87.32 | 85.06 | 86.73 | 650,830 | +1.63(+1.91%) |
May 17, 2023 | 82.84 | 85.26 | 82.82 | 85.10 | 547,771 | +2.08(+2.50%) |
May 16, 2023 | 84.64 | 85.08 | 82.99 | 83.03 | 728,533 | -2.88(-3.36%) |
May 15, 2023 | 84.21 | 86.43 | 83.58 | 85.91 | 972,054 | +2.40(+2.87%) |
May 12, 2023 | 83.10 | 84.38 | 82.68 | 83.52 | 871,058 | +0.81(+0.98%) |
May 11, 2023 | 81.22 | 83.51 | 81.15 | 82.71 | 864,063 | +1.89(+2.33%) |
May 10, 2023 | 82.44 | 82.44 | 79.35 | 80.82 | 621,192 | -0.22(-0.27%) |
May 09, 2023 | 81.47 | 81.59 | 80.33 | 81.04 | 504,388 | -1.52(-1.84%) |
May 08, 2023 | 84.28 | 84.72 | 82.50 | 82.56 | 446,389 | -0.89(-1.06%) |
May 05, 2023 | 81.56 | 83.48 | 80.69 | 83.45 | 758,659 | +3.54(+4.43%) |
May 04, 2023 | 82.69 | 82.99 | 79.84 | 79.90 | 685,339 | -2.51(-3.04%) |
May 03, 2023 | 83.14 | 84.80 | 82.31 | 82.41 | 908,545 | -1.54(-1.83%) |
May 02, 2023 | 83.40 | 83.99 | 81.71 | 83.95 | 682,685 | -0.06(-0.07%) |
May 01, 2023 | 85.19 | 86.43 | 83.77 | 84.01 | 706,666 | -1.64(-1.91%) |
Apr 28, 2023 | 82.94 | 85.82 | 82.71 | 85.64 | 733,494 | +2.25(+2.69%) |
Apr 27, 2023 | 83.44 | 83.56 | 81.84 | 83.40 | 765,958 | +0.44(+0.53%) |
Apr 26, 2023 | 83.22 | 83.81 | 82.24 | 82.96 | 836,555 | -0.20(-0.24%) |
Apr 25, 2023 | 86.04 | 86.73 | 83.14 | 83.16 | 928,104 | -4.56(-5.20%) |
Apr 24, 2023 | 86.32 | 87.93 | 86.09 | 87.72 | 911,260 | +0.89(+1.02%) |
Apr 21, 2023 | 86.20 | 87.06 | 85.20 | 86.83 | 846,952 | +0.58(+0.67%) |
Apr 20, 2023 | 86.38 | 88.30 | 86.08 | 86.25 | 533,418 | -0.16(-0.18%) |
Apr 19, 2023 | 85.93 | 86.89 | 85.60 | 86.41 | 483,031 | -0.04(-0.05%) |
Apr 18, 2023 | 86.29 | 87.48 | 86.29 | 86.45 | 562,727 | +0.21(+0.24%) |
Apr 17, 2023 | 87.25 | 88.04 | 85.82 | 86.24 | 888,266 | -1.79(-2.03%) |
Apr 14, 2023 | 88.65 | 89.75 | 87.41 | 88.03 | 1,111,301 | +0.48(+0.55%) |
Apr 13, 2023 | 88.32 | 88.32 | 87.30 | 87.55 | 795,065 | -0.08(-0.09%) |
Apr 12, 2023 | 89.65 | 89.70 | 87.05 | 87.63 | 852,326 | -0.74(-0.84%) |
Apr 11, 2023 | 86.95 | 88.68 | 86.60 | 88.37 | 815,270 | +1.66(+1.91%) |
Apr 10, 2023 | 83.41 | 86.98 | 83.38 | 86.71 | 967,237 | +3.07(+3.68%) |
Apr 06, 2023 | 85.44 | 85.66 | 82.97 | 83.64 | 758,678 | -2.42(-2.81%) |
Apr 05, 2023 | 86.54 | 87.04 | 84.59 | 86.05 | 1,096,335 | -1.55(-1.77%) |
Apr 04, 2023 | 89.86 | 90.47 | 87.28 | 87.60 | 755,380 | -1.14(-1.28%) |
Apr 03, 2023 | 89.34 | 90.05 | 87.62 | 88.74 | 1,074,203 | -0.25(-0.28%) |
Mar 31, 2023 | 86.58 | 89.09 | 86.43 | 88.99 | 1,267,477 | +2.94(+3.42%) |
Mar 30, 2023 | 86.57 | 87.62 | 85.88 | 86.04 | 1,338,676 | +1.03(+1.21%) |
Mar 29, 2023 | 90.37 | 90.89 | 83.99 | 85.01 | 2,565,360 | -3.17(-3.60%) |
Mar 28, 2023 | 84.73 | 88.95 | 82.24 | 88.19 | 4,806,042 | +14.71(+20.02%) |
Mar 27, 2023 | 73.56 | 74.34 | 72.25 | 73.48 | 2,556,245 | +0.86(+1.18%) |
Mar 24, 2023 | 72.50 | 73.03 | 71.42 | 72.62 | 1,137,042 | -1.10(-1.49%) |
Mar 23, 2023 | 74.21 | 75.38 | 72.70 | 73.72 | 857,441 | +0.32(+0.44%) |
Mar 22, 2023 | 74.11 | 75.58 | 73.37 | 73.40 | 750,358 | -0.85(-1.14%) |
Mar 21, 2023 | 74.63 | 75.26 | 73.67 | 74.25 | 724,047 | +1.88(+2.59%) |
Mar 20, 2023 | 73.22 | 73.81 | 71.13 | 72.37 | 683,220 | -0.20(-0.28%) |
Mar 17, 2023 | 72.03 | 72.85 | 71.33 | 72.57 | 1,537,252 | -0.42(-0.57%) |
Mar 16, 2023 | 70.07 | 73.23 | 69.24 | 72.99 | 1,138,087 | +1.84(+2.58%) |
Mar 15, 2023 | 71.05 | 71.81 | 70.12 | 71.15 | 1,342,522 | -2.61(-3.53%) |
Mar 14, 2023 | 74.84 | 75.17 | 73.13 | 73.76 | 717,796 | +1.22(+1.68%) |
Mar 13, 2023 | 72.49 | 74.04 | 71.48 | 72.54 | 1,205,002 | -2.31(-3.08%) |
Mar 10, 2023 | 76.43 | 76.54 | 73.82 | 74.84 | 773,171 | -1.49(-1.95%) |
Mar 09, 2023 | 78.57 | 79.10 | 76.06 | 76.33 | 1,402,355 | -2.34(-2.97%) |
Mar 08, 2023 | 79.55 | 80.03 | 78.19 | 78.67 | 866,458 | -0.97(-1.22%) |
Mar 07, 2023 | 80.52 | 81.20 | 79.50 | 79.63 | 570,020 | -0.63(-0.79%) |
Mar 06, 2023 | 83.11 | 83.21 | 80.23 | 80.27 | 949,515 | -2.76(-3.33%) |
Mar 03, 2023 | 82.83 | 83.09 | 81.82 | 83.03 | 595,416 | +0.92(+1.12%) |
Mar 02, 2023 | 79.35 | 82.30 | 79.17 | 82.11 | 610,646 | +2.10(+2.63%) |