Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.49 | 88.51 | 81.24 | 82.05 | 118,803 | -5.39(-6.16%) |
May 30, 2023 | 87.19 | 88.44 | 87.11 | 87.44 | 88,265 | +0.42(+0.48%) |
May 26, 2023 | 84.41 | 87.48 | 84.29 | 87.02 | 52,811 | +2.33(+2.75%) |
May 25, 2023 | 84.28 | 86.52 | 83.80 | 84.69 | 79,052 | +0.06(+0.07%) |
May 24, 2023 | 85.78 | 85.78 | 84.35 | 84.63 | 58,378 | -1.64(-1.90%) |
May 23, 2023 | 85.20 | 87.58 | 85.20 | 86.27 | 66,108 | +0.49(+0.57%) |
May 22, 2023 | 86.30 | 86.79 | 84.45 | 85.78 | 67,101 | -0.52(-0.60%) |
May 19, 2023 | 87.67 | 87.67 | 86.05 | 86.30 | 88,900 | -0.24(-0.28%) |
May 18, 2023 | 87.24 | 87.24 | 85.61 | 86.54 | 71,533 | -0.87(-1.00%) |
May 17, 2023 | 85.09 | 87.66 | 84.40 | 87.41 | 83,066 | +2.80(+3.31%) |
May 16, 2023 | 85.98 | 86.48 | 83.94 | 84.61 | 98,852 | -1.96(-2.26%) |
May 15, 2023 | 87.23 | 87.23 | 85.69 | 86.57 | 69,134 | -0.03(-0.03%) |
May 12, 2023 | 87.00 | 87.40 | 85.22 | 86.60 | 43,852 | -0.37(-0.43%) |
May 11, 2023 | 86.98 | 87.42 | 85.74 | 86.97 | 57,187 | -0.50(-0.57%) |
May 10, 2023 | 87.44 | 87.59 | 85.59 | 87.47 | 47,245 | +1.37(+1.59%) |
May 09, 2023 | 87.35 | 88.19 | 85.98 | 86.10 | 49,735 | -1.83(-2.08%) |
May 08, 2023 | 88.42 | 88.91 | 86.06 | 87.93 | 54,852 | -0.46(-0.52%) |
May 05, 2023 | 85.73 | 89.10 | 85.73 | 88.39 | 79,134 | +3.55(+4.18%) |
May 04, 2023 | 85.47 | 85.47 | 81.60 | 84.84 | 124,343 | -1.21(-1.41%) |
May 03, 2023 | 83.50 | 87.80 | 82.02 | 86.05 | 135,267 | +3.24(+3.91%) |
May 02, 2023 | 80.00 | 83.10 | 76.00 | 82.81 | 244,313 | -3.82(-4.41%) |
May 01, 2023 | 86.01 | 87.85 | 85.98 | 86.63 | 59,560 | +0.47(+0.55%) |
Apr 28, 2023 | 85.74 | 87.32 | 85.74 | 86.16 | 89,239 | +0.52(+0.61%) |
Apr 27, 2023 | 83.77 | 85.77 | 82.76 | 85.64 | 68,973 | +2.31(+2.77%) |
Apr 26, 2023 | 83.51 | 84.41 | 83.14 | 83.33 | 74,556 | -0.64(-0.76%) |
Apr 25, 2023 | 85.38 | 86.10 | 83.76 | 83.97 | 68,324 | -2.37(-2.74%) |
Apr 24, 2023 | 86.19 | 86.85 | 85.88 | 86.34 | 36,871 | +0.34(+0.40%) |
Apr 21, 2023 | 84.19 | 86.15 | 83.68 | 86.00 | 71,368 | +1.60(+1.90%) |
Apr 20, 2023 | 83.58 | 84.50 | 83.13 | 84.40 | 93,707 | +0.12(+0.14%) |
Apr 19, 2023 | 84.46 | 85.14 | 83.77 | 84.28 | 57,693 | -0.74(-0.87%) |
Apr 18, 2023 | 86.41 | 86.94 | 84.65 | 85.02 | 54,277 | -1.32(-1.53%) |
Apr 17, 2023 | 86.27 | 86.75 | 85.60 | 86.34 | 47,305 | +0.37(+0.43%) |
Apr 14, 2023 | 86.66 | 87.56 | 85.17 | 85.97 | 48,742 | -0.41(-0.47%) |
Apr 13, 2023 | 86.27 | 86.68 | 85.50 | 86.38 | 54,519 | +0.64(+0.75%) |
Apr 12, 2023 | 87.37 | 87.37 | 85.56 | 85.74 | 55,234 | -0.74(-0.86%) |
Apr 11, 2023 | 85.59 | 87.35 | 85.52 | 86.48 | 76,531 | +1.56(+1.84%) |
Apr 10, 2023 | 83.22 | 85.19 | 82.49 | 84.92 | 103,184 | +1.58(+1.90%) |
Apr 06, 2023 | 82.76 | 84.17 | 82.29 | 83.34 | 60,870 | +0.63(+0.76%) |
Apr 05, 2023 | 82.86 | 82.89 | 82.19 | 82.71 | 67,536 | -0.76(-0.91%) |
Apr 04, 2023 | 85.81 | 85.81 | 82.50 | 83.47 | 76,529 | -2.12(-2.48%) |
Apr 03, 2023 | 85.99 | 86.60 | 85.02 | 85.59 | 61,991 | -0.67(-0.78%) |
Mar 31, 2023 | 84.98 | 87.15 | 84.22 | 86.26 | 108,682 | +1.92(+2.28%) |
Mar 30, 2023 | 84.80 | 85.07 | 83.76 | 84.34 | 63,262 | +0.14(+0.17%) |
Mar 29, 2023 | 84.65 | 84.75 | 83.25 | 84.20 | 103,181 | +0.33(+0.39%) |
Mar 28, 2023 | 82.94 | 84.11 | 82.17 | 83.87 | 79,745 | +0.77(+0.93%) |
Mar 27, 2023 | 83.00 | 83.46 | 82.33 | 83.10 | 71,441 | +0.60(+0.73%) |
Mar 24, 2023 | 80.39 | 82.69 | 80.25 | 82.50 | 92,236 | +1.26(+1.55%) |
Mar 23, 2023 | 82.23 | 83.51 | 80.84 | 81.24 | 123,223 | -0.75(-0.91%) |
Mar 22, 2023 | 83.09 | 84.11 | 81.99 | 81.99 | 132,758 | -1.38(-1.66%) |
Mar 21, 2023 | 82.93 | 83.70 | 82.25 | 83.37 | 125,311 | +1.43(+1.75%) |
Mar 20, 2023 | 82.48 | 84.34 | 81.79 | 81.94 | 116,863 | -0.03(-0.04%) |
Mar 17, 2023 | 83.24 | 83.72 | 81.33 | 81.97 | 372,616 | -1.90(-2.27%) |
Mar 16, 2023 | 81.33 | 84.48 | 80.96 | 83.87 | 118,170 | +1.41(+1.71%) |
Mar 15, 2023 | 81.04 | 82.54 | 81.00 | 82.46 | 122,611 | -0.54(-0.65%) |
Mar 14, 2023 | 84.02 | 84.02 | 82.22 | 83.00 | 93,395 | +1.05(+1.28%) |
Mar 13, 2023 | 81.86 | 83.73 | 81.08 | 81.95 | 115,410 | -1.50(-1.80%) |
Mar 10, 2023 | 84.33 | 84.38 | 82.50 | 83.45 | 172,349 | -1.38(-1.63%) |
Mar 09, 2023 | 84.91 | 85.56 | 84.27 | 84.83 | 98,586 | +0.09(+0.11%) |
Mar 08, 2023 | 84.36 | 85.45 | 83.49 | 84.74 | 112,638 | +0.35(+0.41%) |
Mar 07, 2023 | 84.51 | 84.86 | 83.40 | 84.39 | 119,900 | -0.49(-0.58%) |
Mar 06, 2023 | 90.37 | 90.37 | 83.92 | 84.88 | 217,063 | -5.59(-6.18%) |
Mar 03, 2023 | 92.08 | 92.10 | 90.35 | 90.47 | 127,964 | -0.81(-0.89%) |
Mar 02, 2023 | 89.61 | 91.72 | 89.50 | 91.28 | 99,356 | +0.59(+0.65%) |