Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 90.87 | 91.27 | 89.72 | 90.68 | 325,787 | -0.72(-0.79%) |
May 30, 2023 | 93.77 | 94.39 | 90.96 | 91.40 | 103,576 | -1.88(-2.02%) |
May 26, 2023 | 89.97 | 93.44 | 89.51 | 93.28 | 162,556 | +3.04(+3.37%) |
May 25, 2023 | 87.28 | 90.71 | 87.28 | 90.24 | 161,669 | +3.19(+3.66%) |
May 24, 2023 | 86.95 | 87.70 | 86.41 | 87.05 | 86,598 | -0.44(-0.50%) |
May 23, 2023 | 87.19 | 88.55 | 86.66 | 87.49 | 73,922 | +0.29(+0.33%) |
May 22, 2023 | 86.91 | 87.44 | 86.11 | 87.20 | 77,405 | +0.19(+0.22%) |
May 19, 2023 | 88.66 | 88.66 | 86.85 | 87.01 | 77,956 | -0.46(-0.53%) |
May 18, 2023 | 86.71 | 87.94 | 86.71 | 87.47 | 66,493 | +0.55(+0.63%) |
May 17, 2023 | 86.15 | 87.19 | 85.59 | 86.92 | 91,053 | +1.33(+1.55%) |
May 16, 2023 | 85.96 | 86.62 | 85.59 | 85.59 | 75,257 | -0.78(-0.90%) |
May 15, 2023 | 86.74 | 86.94 | 85.93 | 86.37 | 115,504 | -0.02(-0.02%) |
May 12, 2023 | 86.07 | 86.68 | 85.44 | 86.39 | 80,993 | +0.57(+0.66%) |
May 11, 2023 | 85.70 | 86.70 | 85.35 | 85.82 | 117,177 | -0.65(-0.75%) |
May 10, 2023 | 86.64 | 86.95 | 85.50 | 86.47 | 62,723 | +0.92(+1.08%) |
May 09, 2023 | 86.12 | 86.37 | 85.39 | 85.55 | 114,154 | -0.80(-0.93%) |
May 08, 2023 | 85.64 | 86.55 | 84.99 | 86.35 | 101,519 | +0.67(+0.78%) |
May 05, 2023 | 85.91 | 87.58 | 85.36 | 85.68 | 93,213 | +0.96(+1.13%) |
May 04, 2023 | 86.28 | 86.48 | 83.84 | 84.72 | 123,532 | -2.37(-2.72%) |
May 03, 2023 | 87.31 | 88.47 | 86.87 | 87.09 | 104,178 | -0.03(-0.03%) |
May 02, 2023 | 88.06 | 88.28 | 86.45 | 87.12 | 125,458 | -1.38(-1.56%) |
May 01, 2023 | 87.32 | 90.66 | 87.30 | 88.50 | 172,767 | +1.03(+1.18%) |
Apr 28, 2023 | 87.96 | 91.39 | 86.32 | 87.47 | 283,022 | -0.57(-0.65%) |
Apr 27, 2023 | 88.13 | 88.95 | 84.87 | 88.04 | 244,398 | -0.45(-0.51%) |
Apr 26, 2023 | 88.36 | 88.79 | 86.72 | 88.49 | 113,927 | +0.01(+0.01%) |
Apr 25, 2023 | 89.77 | 89.91 | 88.18 | 88.48 | 140,099 | -2.37(-2.61%) |
Apr 24, 2023 | 90.92 | 92.26 | 90.52 | 90.85 | 113,514 | -0.17(-0.19%) |
Apr 21, 2023 | 92.24 | 92.24 | 90.86 | 91.02 | 170,777 | -1.32(-1.43%) |
Apr 20, 2023 | 93.12 | 93.75 | 92.08 | 92.34 | 131,331 | -0.98(-1.05%) |
Apr 19, 2023 | 95.96 | 96.16 | 93.17 | 93.32 | 135,755 | -2.99(-3.10%) |
Apr 18, 2023 | 97.32 | 98.13 | 96.18 | 96.31 | 118,964 | -0.58(-0.60%) |
Apr 17, 2023 | 96.46 | 97.19 | 96.19 | 96.89 | 122,720 | +0.45(+0.47%) |
Apr 14, 2023 | 96.02 | 97.50 | 95.62 | 96.44 | 235,166 | -0.07(-0.07%) |
Apr 13, 2023 | 95.83 | 96.80 | 94.87 | 96.51 | 103,716 | +1.12(+1.17%) |
Apr 12, 2023 | 95.75 | 96.33 | 94.94 | 95.39 | 124,645 | +0.13(+0.14%) |
Apr 11, 2023 | 93.99 | 95.87 | 93.99 | 95.26 | 156,735 | +1.40(+1.49%) |
Apr 10, 2023 | 92.75 | 93.96 | 92.75 | 93.86 | 182,624 | +0.63(+0.68%) |
Apr 06, 2023 | 91.37 | 93.35 | 90.43 | 93.23 | 167,164 | +2.13(+2.34%) |
Apr 05, 2023 | 91.78 | 91.82 | 90.02 | 91.10 | 305,985 | -0.95(-1.03%) |
Apr 04, 2023 | 95.46 | 95.46 | 91.96 | 92.05 | 260,598 | -3.43(-3.59%) |
Apr 03, 2023 | 97.41 | 97.59 | 93.41 | 95.48 | 244,625 | -2.09(-2.14%) |
Mar 31, 2023 | 95.97 | 97.73 | 95.88 | 97.57 | 190,546 | +2.37(+2.49%) |
Mar 30, 2023 | 95.15 | 95.80 | 94.55 | 95.20 | 179,292 | +0.46(+0.49%) |
Mar 29, 2023 | 95.36 | 95.64 | 94.28 | 94.74 | 218,847 | +0.31(+0.33%) |
Mar 28, 2023 | 95.02 | 96.78 | 93.60 | 94.43 | 101,021 | -0.79(-0.83%) |
Mar 27, 2023 | 95.04 | 95.95 | 94.55 | 95.22 | 115,571 | +0.66(+0.70%) |
Mar 24, 2023 | 93.93 | 94.85 | 92.73 | 94.56 | 113,632 | +0.04(+0.04%) |
Mar 23, 2023 | 95.24 | 96.40 | 94.04 | 94.52 | 147,161 | -0.20(-0.21%) |
Mar 22, 2023 | 96.49 | 97.82 | 94.57 | 94.72 | 135,906 | -2.02(-2.09%) |
Mar 21, 2023 | 96.81 | 98.65 | 95.75 | 96.74 | 135,054 | +0.76(+0.79%) |
Mar 20, 2023 | 94.70 | 96.96 | 94.70 | 95.98 | 154,208 | +1.90(+2.02%) |
Mar 17, 2023 | 95.01 | 95.45 | 93.75 | 94.08 | 431,959 | -1.41(-1.48%) |
Mar 16, 2023 | 92.49 | 96.11 | 91.16 | 95.49 | 161,133 | +1.79(+1.91%) |
Mar 15, 2023 | 94.68 | 95.15 | 92.47 | 93.70 | 186,870 | -3.04(-3.14%) |
Mar 14, 2023 | 95.93 | 97.30 | 95.26 | 96.74 | 150,866 | +2.85(+3.04%) |
Mar 13, 2023 | 94.16 | 95.57 | 93.25 | 93.89 | 131,024 | -1.80(-1.88%) |
Mar 10, 2023 | 97.26 | 97.66 | 94.86 | 95.69 | 132,164 | -1.62(-1.66%) |
Mar 09, 2023 | 98.85 | 99.35 | 97.25 | 97.31 | 139,887 | -1.62(-1.64%) |
Mar 08, 2023 | 96.37 | 99.13 | 96.17 | 98.93 | 189,214 | +2.49(+2.58%) |
Mar 07, 2023 | 96.34 | 96.74 | 95.57 | 96.44 | 182,069 | +0.32(+0.33%) |
Mar 06, 2023 | 96.07 | 96.51 | 95.22 | 96.12 | 157,674 | +0.01(+0.01%) |
Mar 03, 2023 | 96.14 | 96.33 | 95.26 | 96.11 | 84,058 | +0.66(+0.69%) |
Mar 02, 2023 | 95.73 | 95.91 | 94.39 | 95.45 | 114,767 | -1.17(-1.21%) |