Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 89.90 | 90.09 | 89.40 | 89.84 | 2,319,656 | -0.65(-0.72%) |
May 30, 2023 | 91.07 | 91.11 | 90.21 | 90.49 | 4,144,054 | -0.37(-0.41%) |
May 26, 2023 | 89.96 | 90.99 | 89.96 | 90.86 | 2,260,448 | +1.18(+1.31%) |
May 25, 2023 | 89.81 | 89.94 | 89.30 | 89.68 | 1,874,602 | +0.36(+0.41%) |
May 24, 2023 | 89.64 | 89.64 | 89.14 | 89.32 | 1,955,142 | -0.83(-0.92%) |
May 23, 2023 | 90.83 | 90.95 | 90.12 | 90.15 | 3,889,555 | -1.15(-1.26%) |
May 22, 2023 | 91.29 | 91.57 | 91.08 | 91.30 | 1,867,654 | +0.14(+0.15%) |
May 19, 2023 | 91.33 | 91.48 | 90.94 | 91.16 | 1,947,546 | +0.06(+0.06%) |
May 18, 2023 | 90.55 | 91.18 | 90.39 | 91.10 | 4,321,727 | +0.45(+0.50%) |
May 17, 2023 | 90.10 | 90.75 | 89.77 | 90.65 | 2,803,572 | +0.84(+0.94%) |
May 16, 2023 | 90.18 | 90.35 | 89.80 | 89.81 | 3,620,444 | -0.73(-0.80%) |
May 15, 2023 | 90.15 | 90.58 | 89.92 | 90.54 | 2,961,408 | +0.62(+0.69%) |
May 12, 2023 | 90.29 | 90.33 | 89.48 | 89.92 | 1,290,338 | -0.25(-0.28%) |
May 11, 2023 | 90.06 | 90.20 | 89.65 | 90.17 | 3,566,830 | -0.23(-0.25%) |
May 10, 2023 | 90.57 | 90.67 | 89.66 | 90.40 | 6,523,813 | +0.23(+0.25%) |
May 09, 2023 | 90.03 | 90.36 | 89.97 | 90.17 | 1,544,856 | -0.38(-0.42%) |
May 08, 2023 | 90.69 | 90.69 | 90.30 | 90.56 | 1,903,532 | +0.04(+0.04%) |
May 05, 2023 | 89.68 | 90.70 | 89.65 | 90.52 | 3,691,723 | +1.51(+1.70%) |
May 04, 2023 | 89.25 | 89.34 | 88.74 | 89.01 | 2,844,599 | -0.32(-0.36%) |
May 03, 2023 | 89.78 | 90.35 | 89.29 | 89.33 | 4,042,587 | -0.32(-0.36%) |
May 02, 2023 | 90.34 | 90.34 | 89.07 | 89.65 | 1,339,643 | -1.02(-1.12%) |
May 01, 2023 | 90.76 | 91.04 | 90.63 | 90.67 | 941,321 | -0.12(-0.13%) |
Apr 28, 2023 | 89.96 | 90.79 | 89.92 | 90.79 | 1,742,705 | +0.53(+0.59%) |
Apr 27, 2023 | 89.32 | 90.31 | 89.22 | 90.26 | 5,216,873 | +1.52(+1.71%) |
Apr 26, 2023 | 89.35 | 89.42 | 88.64 | 88.74 | 8,904,999 | -0.23(-0.25%) |
Apr 25, 2023 | 89.88 | 89.95 | 88.95 | 88.97 | 4,067,441 | -1.45(-1.61%) |
Apr 24, 2023 | 90.31 | 90.52 | 90.08 | 90.42 | 2,148,171 | +0.04(+0.04%) |
Apr 21, 2023 | 90.26 | 90.46 | 89.89 | 90.38 | 3,122,696 | +0.06(+0.07%) |
Apr 20, 2023 | 90.15 | 90.66 | 90.03 | 90.32 | 1,897,394 | -0.33(-0.37%) |
Apr 19, 2023 | 90.35 | 90.81 | 90.31 | 90.65 | 4,481,493 | -0.19(-0.21%) |
Apr 18, 2023 | 91.08 | 91.11 | 90.57 | 90.84 | 1,667,095 | +0.17(+0.18%) |
Apr 17, 2023 | 90.43 | 90.67 | 90.13 | 90.67 | 3,258,509 | +0.17(+0.18%) |
Apr 14, 2023 | 90.62 | 91.05 | 90.05 | 90.51 | 1,117,346 | -0.26(-0.29%) |
Apr 13, 2023 | 90.00 | 90.85 | 90.00 | 90.77 | 2,520,577 | +1.20(+1.34%) |
Apr 12, 2023 | 90.26 | 90.35 | 89.47 | 89.57 | 2,437,597 | -0.15(-0.16%) |
Apr 11, 2023 | 89.71 | 89.97 | 89.57 | 89.72 | 2,047,819 | +0.18(+0.20%) |
Apr 10, 2023 | 88.98 | 89.55 | 88.81 | 89.55 | 1,336,529 | +0.06(+0.07%) |
Apr 06, 2023 | 88.96 | 89.58 | 88.76 | 89.49 | 1,792,903 | +0.35(+0.40%) |
Apr 05, 2023 | 89.35 | 89.44 | 88.81 | 89.13 | 1,711,963 | -0.46(-0.51%) |
Apr 04, 2023 | 89.97 | 90.10 | 89.26 | 89.59 | 2,189,146 | -0.31(-0.35%) |
Apr 03, 2023 | 89.36 | 89.94 | 89.28 | 89.91 | 7,863,989 | +0.52(+0.58%) |
Mar 31, 2023 | 88.80 | 89.43 | 88.69 | 89.39 | 3,245,422 | +0.88(+1.00%) |
Mar 30, 2023 | 88.56 | 88.64 | 88.17 | 88.51 | 2,013,020 | +0.72(+0.82%) |
Mar 29, 2023 | 87.55 | 87.85 | 87.34 | 87.79 | 7,590,906 | +1.06(+1.22%) |
Mar 28, 2023 | 86.67 | 86.82 | 86.35 | 86.73 | 6,592,435 | +0.08(+0.09%) |
Mar 27, 2023 | 86.76 | 86.94 | 86.35 | 86.65 | 1,601,584 | +0.30(+0.35%) |
Mar 24, 2023 | 85.66 | 86.39 | 85.25 | 86.35 | 6,000,032 | +0.21(+0.24%) |
Mar 23, 2023 | 86.63 | 87.43 | 85.64 | 86.14 | 2,890,431 | +0.23(+0.26%) |
Mar 22, 2023 | 86.93 | 87.84 | 85.89 | 85.92 | 3,167,738 | -0.93(-1.07%) |
Mar 21, 2023 | 86.64 | 86.96 | 86.26 | 86.85 | 2,855,566 | +1.14(+1.33%) |
Mar 20, 2023 | 85.08 | 85.88 | 85.04 | 85.71 | 2,195,343 | +0.82(+0.97%) |
Mar 17, 2023 | 85.47 | 85.62 | 84.55 | 84.89 | 2,515,652 | -0.93(-1.09%) |
Mar 16, 2023 | 84.02 | 85.85 | 83.84 | 85.82 | 4,663,787 | +1.37(+1.63%) |
Mar 15, 2023 | 83.82 | 84.46 | 83.29 | 84.45 | 3,342,172 | -1.19(-1.39%) |
Mar 14, 2023 | 85.37 | 85.92 | 84.80 | 85.63 | 2,112,295 | +1.17(+1.38%) |
Mar 13, 2023 | 83.85 | 85.35 | 83.65 | 84.47 | 5,578,428 | -0.22(-0.25%) |
Mar 10, 2023 | 85.69 | 86.09 | 84.45 | 84.68 | 5,593,768 | -1.13(-1.31%) |
Mar 09, 2023 | 87.27 | 87.60 | 85.65 | 85.81 | 3,013,506 | -1.40(-1.61%) |
Mar 08, 2023 | 87.12 | 87.44 | 86.80 | 87.21 | 1,835,682 | +0.19(+0.21%) |
Mar 07, 2023 | 88.28 | 88.36 | 86.88 | 87.03 | 1,522,206 | -1.39(-1.57%) |
Mar 06, 2023 | 88.53 | 88.98 | 88.33 | 88.42 | 4,401,085 | -0.06(-0.07%) |
Mar 03, 2023 | 87.68 | 88.55 | 87.44 | 88.48 | 3,701,365 | +1.31(+1.51%) |
Mar 02, 2023 | 86.23 | 87.34 | 86.12 | 87.16 | 5,833,022 | +0.47(+0.54%) |