Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 98.52 | 99.16 | 95.16 | 96.26 | 404,052 | -2.68(-2.71%) |
May 30, 2023 | 97.96 | 98.98 | 97.49 | 98.94 | 322,765 | +1.52(+1.56%) |
May 26, 2023 | 96.18 | 97.90 | 95.06 | 97.42 | 434,763 | +2.20(+2.31%) |
May 25, 2023 | 87.36 | 95.36 | 87.14 | 95.22 | 710,226 | +12.01(+14.44%) |
May 24, 2023 | 84.05 | 84.05 | 82.37 | 83.21 | 168,423 | -1.63(-1.92%) |
May 23, 2023 | 85.31 | 86.19 | 84.43 | 84.84 | 185,187 | -1.04(-1.21%) |
May 22, 2023 | 85.51 | 86.31 | 84.58 | 85.88 | 147,846 | +0.97(+1.14%) |
May 19, 2023 | 86.09 | 86.09 | 83.66 | 84.91 | 388,930 | -0.19(-0.22%) |
May 18, 2023 | 84.76 | 85.48 | 83.97 | 85.10 | 161,114 | +0.07(+0.08%) |
May 17, 2023 | 82.46 | 85.46 | 82.00 | 85.03 | 200,060 | +2.84(+3.46%) |
May 16, 2023 | 83.10 | 83.10 | 81.92 | 82.19 | 126,836 | -1.29(-1.54%) |
May 15, 2023 | 82.80 | 84.09 | 82.37 | 83.47 | 145,881 | +0.68(+0.82%) |
May 12, 2023 | 83.35 | 83.98 | 81.64 | 82.79 | 137,756 | -0.50(-0.61%) |
May 11, 2023 | 82.86 | 83.30 | 82.32 | 83.30 | 113,535 | -0.48(-0.58%) |
May 10, 2023 | 85.23 | 85.23 | 83.44 | 83.78 | 230,400 | -0.19(-0.22%) |
May 09, 2023 | 83.38 | 84.21 | 82.82 | 83.97 | 155,564 | +0.28(+0.33%) |
May 08, 2023 | 84.11 | 84.11 | 82.68 | 83.69 | 89,614 | +0.18(+0.21%) |
May 05, 2023 | 81.50 | 83.81 | 81.50 | 83.51 | 169,426 | +3.14(+3.90%) |
May 04, 2023 | 80.71 | 80.71 | 79.07 | 80.38 | 115,855 | -1.18(-1.44%) |
May 03, 2023 | 82.54 | 83.41 | 81.42 | 81.55 | 205,605 | -0.50(-0.62%) |
May 02, 2023 | 82.01 | 82.28 | 80.75 | 82.06 | 111,344 | -0.60(-0.73%) |
May 01, 2023 | 82.10 | 83.84 | 82.08 | 82.66 | 156,564 | +0.55(+0.67%) |
Apr 28, 2023 | 80.95 | 82.41 | 80.95 | 82.11 | 170,034 | +0.55(+0.68%) |
Apr 27, 2023 | 79.65 | 81.62 | 79.65 | 81.55 | 117,873 | +2.21(+2.78%) |
Apr 26, 2023 | 79.34 | 80.19 | 79.07 | 79.35 | 144,748 | -1.00(-1.24%) |
Apr 25, 2023 | 81.55 | 81.97 | 80.33 | 80.35 | 107,513 | -2.03(-2.46%) |
Apr 24, 2023 | 81.82 | 82.69 | 81.71 | 82.37 | 160,749 | +0.60(+0.74%) |
Apr 21, 2023 | 82.44 | 82.44 | 80.74 | 81.77 | 167,546 | -0.32(-0.39%) |
Apr 20, 2023 | 81.60 | 82.18 | 80.90 | 82.09 | 167,413 | -0.01(-0.01%) |
Apr 19, 2023 | 82.02 | 82.46 | 81.71 | 82.10 | 127,442 | -0.18(-0.22%) |
Apr 18, 2023 | 83.01 | 83.22 | 81.90 | 82.28 | 156,221 | -0.16(-0.19%) |
Apr 17, 2023 | 81.38 | 82.57 | 81.23 | 82.43 | 186,796 | +1.43(+1.77%) |
Apr 14, 2023 | 81.97 | 82.38 | 80.63 | 81.00 | 179,005 | -0.87(-1.06%) |
Apr 13, 2023 | 81.28 | 82.03 | 79.57 | 81.87 | 150,467 | +1.15(+1.42%) |
Apr 12, 2023 | 81.40 | 81.51 | 80.38 | 80.72 | 145,497 | +0.53(+0.67%) |
Apr 11, 2023 | 80.34 | 80.86 | 79.88 | 80.19 | 171,090 | +0.19(+0.24%) |
Apr 10, 2023 | 78.78 | 80.28 | 78.78 | 80.00 | 201,392 | +1.11(+1.40%) |
Apr 06, 2023 | 80.19 | 80.19 | 78.82 | 78.89 | 111,706 | -1.01(-1.26%) |
Apr 05, 2023 | 80.09 | 81.24 | 78.93 | 79.90 | 161,564 | -0.95(-1.18%) |
Apr 04, 2023 | 84.69 | 84.69 | 80.40 | 80.85 | 154,307 | -3.94(-4.65%) |
Apr 03, 2023 | 85.46 | 85.65 | 83.32 | 84.79 | 209,774 | -1.19(-1.38%) |
Mar 31, 2023 | 85.72 | 86.05 | 84.78 | 85.98 | 241,154 | +1.14(+1.34%) |
Mar 30, 2023 | 84.87 | 85.66 | 84.14 | 84.84 | 146,202 | +0.76(+0.91%) |
Mar 29, 2023 | 83.93 | 84.33 | 83.18 | 84.08 | 214,723 | +0.97(+1.17%) |
Mar 28, 2023 | 81.32 | 83.18 | 80.77 | 83.11 | 234,506 | +1.58(+1.94%) |
Mar 27, 2023 | 81.84 | 82.46 | 80.48 | 81.52 | 166,181 | +0.87(+1.08%) |
Mar 24, 2023 | 79.27 | 80.65 | 78.63 | 80.65 | 155,276 | +0.38(+0.47%) |
Mar 23, 2023 | 80.79 | 82.34 | 79.27 | 80.28 | 176,439 | -0.09(-0.11%) |
Mar 22, 2023 | 82.51 | 82.95 | 80.27 | 80.37 | 144,859 | -1.98(-2.40%) |
Mar 21, 2023 | 82.38 | 83.50 | 81.52 | 82.34 | 112,143 | +1.80(+2.24%) |
Mar 20, 2023 | 79.64 | 81.26 | 79.64 | 80.54 | 191,037 | +1.94(+2.47%) |
Mar 17, 2023 | 80.23 | 80.35 | 77.99 | 78.60 | 377,877 | -2.25(-2.78%) |
Mar 16, 2023 | 78.65 | 81.45 | 78.43 | 80.85 | 216,626 | +1.21(+1.52%) |
Mar 15, 2023 | 79.46 | 79.83 | 78.20 | 79.64 | 278,955 | -2.47(-3.01%) |
Mar 14, 2023 | 83.65 | 84.10 | 80.92 | 82.11 | 306,855 | +1.58(+1.96%) |
Mar 13, 2023 | 80.78 | 81.94 | 80.02 | 80.53 | 322,477 | -1.96(-2.37%) |
Mar 10, 2023 | 85.67 | 85.67 | 82.08 | 82.48 | 306,480 | -3.35(-3.90%) |
Mar 09, 2023 | 88.15 | 89.00 | 85.72 | 85.83 | 196,348 | -1.96(-2.23%) |
Mar 08, 2023 | 88.05 | 88.76 | 87.10 | 87.78 | 176,633 | +0.14(+0.16%) |
Mar 07, 2023 | 89.91 | 90.26 | 87.51 | 87.65 | 229,336 | -2.11(-2.35%) |
Mar 06, 2023 | 90.91 | 91.03 | 89.36 | 89.76 | 170,041 | -1.27(-1.40%) |
Mar 03, 2023 | 91.02 | 91.42 | 89.78 | 91.03 | 120,021 | +0.73(+0.81%) |
Mar 02, 2023 | 89.09 | 90.33 | 88.39 | 90.30 | 116,775 | +0.16(+0.18%) |