Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 85.35 | 86.75 | 84.97 | 86.30 | 4,301,078 | +1.24(+1.45%) |
May 30, 2023 | 85.83 | 86.47 | 84.95 | 85.07 | 3,112,859 | -0.67(-0.78%) |
May 26, 2023 | 85.74 | 85.85 | 84.59 | 85.73 | 3,171,584 | -0.18(-0.21%) |
May 25, 2023 | 86.99 | 87.00 | 85.28 | 85.92 | 3,756,088 | -1.23(-1.41%) |
May 24, 2023 | 87.95 | 88.32 | 87.02 | 87.14 | 2,917,808 | -0.57(-0.65%) |
May 23, 2023 | 88.49 | 89.29 | 87.56 | 87.71 | 3,822,153 | -1.18(-1.33%) |
May 22, 2023 | 89.79 | 90.09 | 88.72 | 88.89 | 2,819,686 | -0.52(-0.58%) |
May 19, 2023 | 90.14 | 90.59 | 89.41 | 89.41 | 2,471,133 | -0.29(-0.32%) |
May 18, 2023 | 89.32 | 89.91 | 88.91 | 89.70 | 2,871,906 | -0.20(-0.23%) |
May 17, 2023 | 91.05 | 91.34 | 89.50 | 89.91 | 3,070,072 | -0.96(-1.05%) |
May 16, 2023 | 93.26 | 93.36 | 90.86 | 90.86 | 2,285,629 | -2.24(-2.41%) |
May 15, 2023 | 94.38 | 94.58 | 92.86 | 93.11 | 2,090,426 | -1.08(-1.15%) |
May 12, 2023 | 94.52 | 95.07 | 93.76 | 94.19 | 2,292,694 | +0.12(+0.12%) |
May 11, 2023 | 94.72 | 95.05 | 93.68 | 94.07 | 1,903,915 | -0.78(-0.82%) |
May 10, 2023 | 94.55 | 95.20 | 93.89 | 94.85 | 3,144,038 | +1.04(+1.11%) |
May 09, 2023 | 93.49 | 94.11 | 92.97 | 93.81 | 4,363,563 | -0.81(-0.86%) |
May 08, 2023 | 94.81 | 95.49 | 94.00 | 94.62 | 3,239,339 | -0.44(-0.46%) |
May 05, 2023 | 93.89 | 95.11 | 93.51 | 95.06 | 2,706,018 | +1.20(+1.27%) |
May 04, 2023 | 93.36 | 94.23 | 92.91 | 93.87 | 3,205,861 | +0.75(+0.80%) |
May 03, 2023 | 93.85 | 94.46 | 93.02 | 93.12 | 3,343,048 | -0.26(-0.28%) |
May 02, 2023 | 94.72 | 94.92 | 93.02 | 93.38 | 2,692,506 | -1.43(-1.50%) |
May 01, 2023 | 94.57 | 95.80 | 94.33 | 94.80 | 3,384,350 | +0.20(+0.21%) |
Apr 28, 2023 | 94.99 | 95.52 | 93.93 | 94.60 | 2,085,271 | -0.56(-0.59%) |
Apr 27, 2023 | 94.15 | 95.20 | 94.07 | 95.17 | 2,388,611 | +1.07(+1.14%) |
Apr 26, 2023 | 94.72 | 95.36 | 93.88 | 94.10 | 2,863,959 | -1.33(-1.39%) |
Apr 25, 2023 | 94.73 | 96.05 | 94.67 | 95.43 | 2,896,099 | +0.80(+0.85%) |
Apr 24, 2023 | 94.33 | 94.99 | 93.34 | 94.62 | 2,250,475 | +0.52(+0.55%) |
Apr 21, 2023 | 94.53 | 94.86 | 93.45 | 94.11 | 2,285,439 | +0.13(+0.14%) |
Apr 20, 2023 | 94.49 | 94.56 | 93.52 | 93.97 | 2,084,004 | -0.17(-0.18%) |
Apr 19, 2023 | 93.67 | 94.29 | 93.31 | 94.14 | 2,221,276 | +0.95(+1.02%) |
Apr 18, 2023 | 93.90 | 94.21 | 93.02 | 93.20 | 2,063,529 | -0.96(-1.02%) |
Apr 17, 2023 | 93.93 | 94.47 | 93.25 | 94.15 | 2,314,428 | +0.74(+0.79%) |
Apr 14, 2023 | 93.89 | 94.06 | 93.12 | 93.42 | 3,363,405 | -1.44(-1.51%) |
Apr 13, 2023 | 94.31 | 95.02 | 92.89 | 94.85 | 3,356,518 | -0.26(-0.27%) |
Apr 12, 2023 | 95.44 | 95.70 | 94.69 | 95.11 | 2,029,436 | +0.06(+0.06%) |
Apr 11, 2023 | 94.89 | 95.29 | 94.38 | 95.05 | 1,886,127 | +0.21(+0.22%) |
Apr 10, 2023 | 94.98 | 95.11 | 93.82 | 94.84 | 2,747,385 | -0.58(-0.61%) |
Apr 06, 2023 | 95.20 | 95.46 | 94.14 | 95.43 | 3,022,036 | +0.86(+0.91%) |
Apr 05, 2023 | 92.80 | 95.00 | 92.58 | 94.56 | 4,669,233 | +2.50(+2.71%) |
Apr 04, 2023 | 90.85 | 92.12 | 90.61 | 92.07 | 5,271,443 | +1.09(+1.20%) |
Apr 03, 2023 | 91.00 | 92.51 | 90.40 | 90.98 | 6,542,096 | -1.32(-1.43%) |
Mar 31, 2023 | 92.23 | 92.79 | 91.77 | 92.30 | 3,350,196 | +0.30(+0.32%) |
Mar 30, 2023 | 92.28 | 92.90 | 91.56 | 92.00 | 2,613,378 | -0.11(-0.11%) |
Mar 29, 2023 | 90.89 | 92.22 | 90.88 | 92.11 | 2,454,702 | +1.45(+1.60%) |
Mar 28, 2023 | 90.49 | 91.68 | 90.26 | 90.65 | 3,139,855 | +0.06(+0.06%) |
Mar 27, 2023 | 90.64 | 91.24 | 90.24 | 90.59 | 2,841,035 | +0.31(+0.34%) |
Mar 24, 2023 | 87.70 | 90.33 | 87.69 | 90.29 | 3,772,079 | +2.70(+3.08%) |
Mar 23, 2023 | 88.98 | 89.58 | 87.42 | 87.59 | 2,888,255 | -1.34(-1.51%) |
Mar 22, 2023 | 90.36 | 90.85 | 88.89 | 88.93 | 3,229,415 | -1.74(-1.92%) |
Mar 21, 2023 | 92.87 | 92.95 | 89.51 | 90.67 | 4,271,568 | -2.43(-2.61%) |
Mar 20, 2023 | 92.67 | 93.38 | 92.48 | 93.10 | 3,302,810 | +0.88(+0.95%) |
Mar 17, 2023 | 92.33 | 92.93 | 91.57 | 92.22 | 6,181,665 | -0.77(-0.83%) |
Mar 16, 2023 | 92.58 | 94.38 | 92.33 | 93.00 | 5,079,103 | +0.35(+0.38%) |
Mar 15, 2023 | 90.89 | 93.27 | 90.58 | 92.64 | 4,031,158 | +1.66(+1.83%) |
Mar 14, 2023 | 90.74 | 91.97 | 90.02 | 90.98 | 3,949,153 | +0.88(+0.98%) |
Mar 13, 2023 | 88.71 | 92.35 | 88.71 | 90.10 | 4,748,179 | +1.28(+1.44%) |
Mar 10, 2023 | 90.34 | 90.53 | 88.36 | 88.81 | 2,748,038 | -1.33(-1.48%) |
Mar 09, 2023 | 90.90 | 91.91 | 89.69 | 90.14 | 2,875,184 | -0.43(-0.48%) |
Mar 08, 2023 | 89.60 | 90.73 | 89.47 | 90.58 | 2,560,802 | +1.10(+1.23%) |
Mar 07, 2023 | 91.96 | 92.01 | 88.96 | 89.47 | 2,943,985 | -2.35(-2.56%) |
Mar 06, 2023 | 91.36 | 91.89 | 91.21 | 91.83 | 2,830,881 | +0.56(+0.62%) |
Mar 03, 2023 | 89.90 | 91.32 | 89.23 | 91.26 | 4,245,419 | +1.55(+1.73%) |
Mar 02, 2023 | 87.80 | 89.91 | 87.75 | 89.71 | 2,706,071 | +1.78(+2.02%) |