Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.44 | 87.79 | 84.78 | 85.88 | 2,151,671 | -2.98(-3.35%) |
May 30, 2023 | 89.35 | 89.55 | 87.63 | 88.85 | 1,314,466 | -0.01(-0.01%) |
May 26, 2023 | 86.53 | 89.28 | 86.33 | 88.86 | 686,649 | +2.06(+2.37%) |
May 25, 2023 | 87.33 | 89.17 | 85.37 | 86.81 | 1,629,173 | +1.44(+1.68%) |
May 24, 2023 | 83.46 | 85.57 | 83.01 | 85.37 | 1,172,263 | +1.81(+2.16%) |
May 23, 2023 | 85.11 | 86.06 | 83.42 | 83.56 | 793,280 | -2.21(-2.57%) |
May 22, 2023 | 85.29 | 86.56 | 84.25 | 85.77 | 571,545 | +0.44(+0.51%) |
May 19, 2023 | 86.12 | 86.46 | 84.10 | 85.33 | 1,109,486 | -1.43(-1.65%) |
May 18, 2023 | 85.27 | 87.35 | 85.09 | 86.76 | 650,625 | +1.63(+1.91%) |
May 17, 2023 | 82.86 | 85.29 | 82.84 | 85.13 | 547,599 | +2.08(+2.50%) |
May 16, 2023 | 84.66 | 85.11 | 83.01 | 83.05 | 728,304 | -2.89(-3.36%) |
May 15, 2023 | 84.23 | 86.46 | 83.60 | 85.94 | 971,748 | +2.40(+2.87%) |
May 12, 2023 | 83.12 | 84.40 | 82.70 | 83.54 | 870,784 | +0.81(+0.98%) |
May 11, 2023 | 81.25 | 83.53 | 81.18 | 82.73 | 863,791 | +1.89(+2.33%) |
May 10, 2023 | 82.47 | 82.47 | 79.37 | 80.85 | 620,997 | -0.22(-0.27%) |
May 09, 2023 | 81.50 | 81.62 | 80.36 | 81.07 | 504,229 | -1.52(-1.84%) |
May 08, 2023 | 84.30 | 84.74 | 82.53 | 82.59 | 446,249 | -0.89(-1.06%) |
May 05, 2023 | 81.59 | 83.51 | 80.72 | 83.47 | 758,421 | +3.54(+4.43%) |
May 04, 2023 | 82.72 | 83.01 | 79.87 | 79.93 | 685,123 | -2.51(-3.04%) |
May 03, 2023 | 83.16 | 84.83 | 82.34 | 82.44 | 908,259 | -1.54(-1.83%) |
May 02, 2023 | 83.42 | 84.01 | 81.74 | 83.97 | 682,470 | -0.06(-0.07%) |
May 01, 2023 | 85.22 | 86.46 | 83.79 | 84.03 | 706,444 | -1.64(-1.91%) |
Apr 28, 2023 | 82.96 | 85.85 | 82.73 | 85.67 | 733,264 | +2.25(+2.69%) |
Apr 27, 2023 | 83.46 | 83.58 | 81.87 | 83.42 | 765,718 | +0.44(+0.53%) |
Apr 26, 2023 | 83.24 | 83.83 | 82.27 | 82.98 | 836,292 | -0.20(-0.24%) |
Apr 25, 2023 | 86.07 | 86.76 | 83.17 | 83.18 | 927,812 | -4.56(-5.20%) |
Apr 24, 2023 | 86.35 | 87.96 | 86.12 | 87.75 | 910,973 | +0.89(+1.02%) |
Apr 21, 2023 | 86.23 | 87.09 | 85.23 | 86.86 | 846,686 | +0.58(+0.67%) |
Apr 20, 2023 | 86.41 | 88.33 | 86.11 | 86.28 | 533,251 | -0.16(-0.18%) |
Apr 19, 2023 | 85.96 | 86.92 | 85.63 | 86.44 | 482,880 | -0.04(-0.05%) |
Apr 18, 2023 | 86.32 | 87.51 | 86.32 | 86.48 | 562,550 | +0.21(+0.24%) |
Apr 17, 2023 | 87.28 | 88.07 | 85.85 | 86.27 | 887,987 | -1.79(-2.03%) |
Apr 14, 2023 | 88.68 | 89.77 | 87.44 | 88.06 | 1,110,951 | +0.48(+0.55%) |
Apr 13, 2023 | 88.35 | 88.35 | 87.33 | 87.58 | 794,815 | -0.08(-0.09%) |
Apr 12, 2023 | 89.67 | 89.72 | 87.07 | 87.66 | 852,058 | -0.74(-0.84%) |
Apr 11, 2023 | 86.98 | 88.71 | 86.62 | 88.40 | 815,014 | +1.66(+1.91%) |
Apr 10, 2023 | 83.43 | 87.01 | 83.40 | 86.74 | 966,933 | +3.08(+3.68%) |
Apr 06, 2023 | 85.47 | 85.69 | 82.99 | 83.66 | 758,440 | -2.42(-2.81%) |
Apr 05, 2023 | 86.57 | 87.07 | 84.61 | 86.08 | 1,095,990 | -1.55(-1.77%) |
Apr 04, 2023 | 89.89 | 90.50 | 87.31 | 87.63 | 755,142 | -1.14(-1.28%) |
Apr 03, 2023 | 89.36 | 90.08 | 87.65 | 88.77 | 1,073,865 | -0.25(-0.28%) |
Mar 31, 2023 | 86.61 | 89.11 | 86.46 | 89.01 | 1,267,079 | +2.95(+3.42%) |
Mar 30, 2023 | 86.60 | 87.65 | 85.91 | 86.07 | 1,338,255 | +1.03(+1.21%) |
Mar 29, 2023 | 90.40 | 90.92 | 84.01 | 85.04 | 2,564,554 | -3.17(-3.60%) |
Mar 28, 2023 | 84.76 | 88.97 | 82.27 | 88.22 | 4,804,531 | +14.72(+20.02%) |
Mar 27, 2023 | 73.58 | 74.36 | 72.27 | 73.50 | 2,555,441 | +0.86(+1.18%) |
Mar 24, 2023 | 72.52 | 73.06 | 71.44 | 72.64 | 1,136,684 | -1.10(-1.49%) |
Mar 23, 2023 | 74.23 | 75.41 | 72.73 | 73.74 | 857,172 | +0.32(+0.44%) |
Mar 22, 2023 | 74.13 | 75.61 | 73.39 | 73.42 | 750,122 | -0.85(-1.14%) |
Mar 21, 2023 | 74.66 | 75.28 | 73.69 | 74.27 | 723,819 | +1.88(+2.59%) |
Mar 20, 2023 | 73.24 | 73.83 | 71.15 | 72.39 | 683,005 | -0.20(-0.28%) |
Mar 17, 2023 | 72.05 | 72.87 | 71.35 | 72.59 | 1,536,768 | -0.42(-0.57%) |
Mar 16, 2023 | 70.10 | 73.25 | 69.26 | 73.01 | 1,137,729 | +1.84(+2.58%) |
Mar 15, 2023 | 71.07 | 71.83 | 70.15 | 71.17 | 1,342,100 | -2.61(-3.53%) |
Mar 14, 2023 | 74.87 | 75.20 | 73.15 | 73.78 | 717,570 | +1.22(+1.68%) |
Mar 13, 2023 | 72.51 | 74.06 | 71.50 | 72.56 | 1,204,623 | -2.31(-3.08%) |
Mar 10, 2023 | 76.46 | 76.56 | 73.84 | 74.87 | 772,928 | -1.49(-1.95%) |
Mar 09, 2023 | 78.59 | 79.12 | 76.09 | 76.36 | 1,401,915 | -2.34(-2.97%) |
Mar 08, 2023 | 79.57 | 80.06 | 78.21 | 78.69 | 866,185 | -0.97(-1.22%) |
Mar 07, 2023 | 80.55 | 81.23 | 79.53 | 79.66 | 569,840 | -0.63(-0.79%) |
Mar 06, 2023 | 83.14 | 83.24 | 80.25 | 80.29 | 949,216 | -2.76(-3.33%) |
Mar 03, 2023 | 82.86 | 83.12 | 81.85 | 83.06 | 595,229 | +0.92(+1.12%) |
Mar 02, 2023 | 79.37 | 82.33 | 79.19 | 82.14 | 610,454 | +2.11(+2.63%) |