Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 91.55 | 92.89 | 91.53 | 92.12 | 3,102,615 | +0.01(+0.01%) |
May 30, 2023 | 91.06 | 92.72 | 91.06 | 92.11 | 1,745,119 | +1.54(+1.70%) |
May 26, 2023 | 89.18 | 90.67 | 89.07 | 90.57 | 1,185,327 | +1.51(+1.70%) |
May 25, 2023 | 88.17 | 89.36 | 87.84 | 89.06 | 1,807,235 | +1.42(+1.62%) |
May 24, 2023 | 86.73 | 87.96 | 86.31 | 87.64 | 1,080,474 | +0.61(+0.70%) |
May 23, 2023 | 87.70 | 88.27 | 87.01 | 87.03 | 893,589 | -0.92(-1.05%) |
May 22, 2023 | 87.50 | 88.32 | 87.22 | 87.95 | 1,910,897 | +0.68(+0.78%) |
May 19, 2023 | 87.81 | 88.33 | 87.25 | 87.27 | 1,477,356 | -0.50(-0.57%) |
May 18, 2023 | 86.52 | 87.91 | 86.26 | 87.77 | 1,172,548 | +1.00(+1.15%) |
May 17, 2023 | 86.70 | 87.36 | 86.42 | 86.77 | 1,578,655 | -0.10(-0.12%) |
May 16, 2023 | 85.50 | 87.09 | 85.35 | 86.87 | 1,207,882 | +0.95(+1.11%) |
May 15, 2023 | 85.23 | 86.19 | 85.14 | 85.92 | 970,297 | +0.60(+0.70%) |
May 12, 2023 | 86.18 | 86.22 | 84.19 | 85.32 | 1,381,111 | -0.60(-0.70%) |
May 11, 2023 | 85.32 | 86.05 | 84.91 | 85.92 | 2,222,142 | +0.38(+0.44%) |
May 10, 2023 | 83.20 | 86.50 | 83.12 | 85.54 | 4,274,538 | +6.66(+8.44%) |
May 09, 2023 | 79.00 | 79.35 | 78.48 | 78.88 | 1,831,787 | -0.47(-0.59%) |
May 08, 2023 | 78.88 | 79.59 | 78.35 | 79.35 | 1,238,548 | +0.79(+1.01%) |
May 05, 2023 | 77.37 | 78.82 | 77.25 | 78.56 | 2,046,984 | +1.52(+1.97%) |
May 04, 2023 | 78.28 | 78.76 | 76.84 | 77.04 | 1,426,938 | -1.42(-1.81%) |
May 03, 2023 | 79.30 | 79.64 | 78.35 | 78.46 | 1,269,750 | -0.50(-0.63%) |
May 02, 2023 | 80.01 | 80.08 | 78.85 | 78.96 | 1,447,582 | -1.58(-1.96%) |
May 01, 2023 | 81.80 | 81.94 | 80.36 | 80.54 | 967,885 | -1.43(-1.74%) |
Apr 28, 2023 | 81.20 | 82.03 | 81.11 | 81.97 | 1,152,528 | +0.25(+0.31%) |
Apr 27, 2023 | 79.66 | 81.91 | 79.49 | 81.72 | 1,299,134 | +3.02(+3.84%) |
Apr 26, 2023 | 79.62 | 80.09 | 78.26 | 78.70 | 1,160,822 | -0.77(-0.97%) |
Apr 25, 2023 | 80.31 | 80.31 | 79.46 | 79.47 | 1,049,423 | -1.18(-1.46%) |
Apr 24, 2023 | 80.91 | 81.14 | 80.32 | 80.65 | 700,137 | -0.29(-0.36%) |
Apr 21, 2023 | 80.90 | 81.32 | 80.73 | 80.94 | 1,063,973 | +0.09(+0.11%) |
Apr 20, 2023 | 81.85 | 82.00 | 80.54 | 80.85 | 1,062,831 | -1.35(-1.64%) |
Apr 19, 2023 | 82.80 | 83.28 | 82.05 | 82.20 | 1,145,004 | -0.62(-0.75%) |
Apr 18, 2023 | 83.29 | 83.35 | 82.40 | 82.82 | 1,061,227 | -0.11(-0.13%) |
Apr 17, 2023 | 82.54 | 83.14 | 82.47 | 82.93 | 1,070,948 | +0.36(+0.44%) |
Apr 14, 2023 | 82.67 | 83.00 | 82.03 | 82.57 | 1,695,113 | -0.60(-0.72%) |
Apr 13, 2023 | 81.48 | 83.34 | 81.28 | 83.17 | 1,628,800 | +1.99(+2.45%) |
Apr 12, 2023 | 81.24 | 81.72 | 80.63 | 81.18 | 1,463,179 | +0.46(+0.57%) |
Apr 11, 2023 | 79.78 | 81.24 | 79.19 | 80.72 | 2,120,593 | +2.49(+3.18%) |
Apr 10, 2023 | 78.38 | 78.63 | 77.51 | 78.23 | 1,544,607 | -0.69(-0.87%) |
Apr 06, 2023 | 77.28 | 78.99 | 77.08 | 78.92 | 1,108,470 | +1.51(+1.95%) |
Apr 05, 2023 | 77.71 | 77.75 | 76.88 | 77.41 | 1,425,914 | -0.16(-0.21%) |
Apr 04, 2023 | 77.88 | 77.99 | 77.13 | 77.57 | 1,040,845 | -0.31(-0.40%) |
Apr 03, 2023 | 78.30 | 78.50 | 77.52 | 77.88 | 1,255,871 | -0.42(-0.54%) |
Mar 31, 2023 | 76.85 | 78.40 | 76.76 | 78.30 | 1,406,429 | +1.75(+2.29%) |
Mar 30, 2023 | 76.97 | 77.06 | 76.28 | 76.55 | 1,108,016 | -0.18(-0.23%) |
Mar 29, 2023 | 76.99 | 77.21 | 76.33 | 76.73 | 1,625,547 | +0.15(+0.20%) |
Mar 28, 2023 | 76.05 | 76.69 | 75.88 | 76.58 | 953,142 | +0.21(+0.27%) |
Mar 27, 2023 | 76.60 | 76.94 | 76.02 | 76.37 | 1,416,301 | +0.32(+0.42%) |
Mar 24, 2023 | 75.18 | 76.15 | 74.07 | 76.05 | 1,210,506 | +1.00(+1.33%) |
Mar 23, 2023 | 74.74 | 76.01 | 74.50 | 75.05 | 1,364,818 | +0.90(+1.21%) |
Mar 22, 2023 | 75.27 | 76.25 | 74.08 | 74.15 | 1,415,192 | -1.55(-2.05%) |
Mar 21, 2023 | 75.06 | 75.98 | 74.72 | 75.70 | 1,827,009 | +0.56(+0.75%) |
Mar 20, 2023 | 73.45 | 75.24 | 72.86 | 75.14 | 2,385,566 | +1.53(+2.08%) |
Mar 17, 2023 | 72.89 | 73.93 | 72.48 | 73.61 | 4,859,617 | +1.08(+1.49%) |
Mar 16, 2023 | 72.14 | 72.67 | 71.36 | 72.53 | 2,508,710 | +0.59(+0.82%) |
Mar 15, 2023 | 71.32 | 72.53 | 71.20 | 71.94 | 2,115,519 | +0.11(+0.15%) |
Mar 14, 2023 | 71.76 | 72.65 | 71.09 | 71.83 | 3,309,318 | +1.08(+1.53%) |
Mar 13, 2023 | 71.71 | 72.22 | 70.65 | 70.75 | 2,408,207 | -1.21(-1.68%) |
Mar 10, 2023 | 73.39 | 73.65 | 71.55 | 71.96 | 2,058,676 | -1.74(-2.36%) |
Mar 09, 2023 | 74.42 | 75.02 | 73.62 | 73.70 | 2,155,218 | -0.71(-0.95%) |
Mar 08, 2023 | 74.91 | 75.40 | 74.22 | 74.41 | 1,224,674 | -0.31(-0.41%) |
Mar 07, 2023 | 75.28 | 75.78 | 74.37 | 74.72 | 1,457,034 | -0.22(-0.29%) |
Mar 06, 2023 | 76.00 | 76.40 | 74.67 | 74.94 | 1,693,551 | -0.71(-0.94%) |
Mar 03, 2023 | 74.06 | 75.88 | 74.01 | 75.65 | 2,319,958 | +2.14(+2.91%) |
Mar 02, 2023 | 72.63 | 73.92 | 72.63 | 73.51 | 1,379,497 | +0.46(+0.63%) |