Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 85.31 | 85.84 | 82.97 | 83.98 | 212,875 | -1.42(-1.67%) |
May 30, 2023 | 86.00 | 86.52 | 84.39 | 85.41 | 407,616 | -0.51(-0.60%) |
May 26, 2023 | 84.98 | 86.27 | 84.93 | 85.92 | 115,073 | +0.78(+0.92%) |
May 25, 2023 | 84.91 | 85.38 | 83.75 | 85.14 | 184,821 | +0.09(+0.10%) |
May 24, 2023 | 87.11 | 87.11 | 85.02 | 85.05 | 137,770 | -2.06(-2.36%) |
May 23, 2023 | 88.54 | 88.54 | 86.90 | 87.11 | 142,111 | -1.75(-1.97%) |
May 22, 2023 | 89.35 | 89.79 | 88.17 | 88.86 | 124,873 | -0.07(-0.08%) |
May 19, 2023 | 91.16 | 91.16 | 88.52 | 88.93 | 271,821 | -1.10(-1.22%) |
May 18, 2023 | 89.48 | 90.25 | 88.90 | 90.03 | 99,075 | +0.54(+0.61%) |
May 17, 2023 | 89.43 | 90.24 | 88.36 | 89.48 | 165,451 | +0.90(+1.02%) |
May 16, 2023 | 89.13 | 89.62 | 88.24 | 88.58 | 75,505 | -1.41(-1.57%) |
May 15, 2023 | 89.88 | 90.52 | 89.31 | 90.00 | 79,227 | +0.45(+0.51%) |
May 12, 2023 | 89.76 | 89.80 | 88.95 | 89.54 | 86,387 | +0.00(+0.00%) |
May 11, 2023 | 88.98 | 89.79 | 88.57 | 89.54 | 107,651 | -0.36(-0.40%) |
May 10, 2023 | 90.71 | 90.71 | 88.49 | 89.90 | 76,970 | +0.22(+0.24%) |
May 09, 2023 | 89.21 | 90.18 | 88.86 | 89.68 | 76,198 | -0.03(-0.03%) |
May 08, 2023 | 90.79 | 91.23 | 89.20 | 89.71 | 67,802 | -1.25(-1.37%) |
May 05, 2023 | 90.20 | 91.65 | 90.20 | 90.96 | 118,529 | +2.00(+2.25%) |
May 04, 2023 | 90.60 | 91.78 | 88.32 | 88.96 | 149,056 | -2.15(-2.36%) |
May 03, 2023 | 91.64 | 92.51 | 90.67 | 91.11 | 155,599 | -0.23(-0.25%) |
May 02, 2023 | 89.55 | 91.63 | 88.94 | 91.33 | 135,028 | +1.21(+1.34%) |
May 01, 2023 | 89.65 | 92.16 | 89.65 | 90.13 | 110,168 | -0.08(-0.09%) |
Apr 28, 2023 | 89.88 | 91.42 | 89.27 | 90.21 | 147,286 | -0.31(-0.34%) |
Apr 27, 2023 | 87.60 | 91.00 | 87.60 | 90.51 | 168,681 | +5.16(+6.05%) |
Apr 26, 2023 | 84.12 | 86.11 | 81.39 | 85.35 | 359,044 | -3.19(-3.61%) |
Apr 25, 2023 | 89.04 | 89.95 | 88.50 | 88.54 | 118,025 | -1.50(-1.67%) |
Apr 24, 2023 | 89.77 | 90.70 | 89.48 | 90.05 | 80,840 | -0.05(-0.05%) |
Apr 21, 2023 | 90.46 | 90.56 | 89.13 | 90.10 | 119,972 | -0.11(-0.12%) |
Apr 20, 2023 | 89.02 | 90.24 | 88.69 | 90.21 | 99,744 | +0.44(+0.48%) |
Apr 19, 2023 | 89.64 | 90.33 | 89.43 | 89.77 | 89,145 | -0.33(-0.36%) |
Apr 18, 2023 | 90.31 | 90.47 | 89.32 | 90.10 | 118,503 | +0.13(+0.14%) |
Apr 17, 2023 | 88.85 | 89.97 | 88.85 | 89.97 | 81,211 | +1.04(+1.17%) |
Apr 14, 2023 | 89.66 | 90.39 | 88.38 | 88.93 | 97,907 | -1.04(-1.15%) |
Apr 13, 2023 | 89.39 | 89.98 | 88.37 | 89.97 | 79,286 | +0.99(+1.11%) |
Apr 12, 2023 | 89.11 | 89.41 | 88.47 | 88.98 | 64,904 | +0.79(+0.90%) |
Apr 11, 2023 | 87.73 | 88.83 | 87.38 | 88.19 | 94,732 | +0.83(+0.95%) |
Apr 10, 2023 | 85.07 | 87.86 | 85.07 | 87.36 | 158,436 | +1.94(+2.27%) |
Apr 06, 2023 | 85.82 | 86.06 | 84.90 | 85.42 | 85,505 | -0.12(-0.14%) |
Apr 05, 2023 | 86.50 | 86.50 | 84.55 | 85.54 | 136,967 | -1.16(-1.33%) |
Apr 04, 2023 | 88.88 | 88.88 | 85.65 | 86.69 | 240,714 | -1.80(-2.03%) |
Apr 03, 2023 | 88.31 | 89.10 | 87.51 | 88.49 | 323,289 | +0.12(+0.13%) |
Mar 31, 2023 | 88.44 | 88.94 | 87.68 | 88.38 | 438,172 | +0.65(+0.74%) |
Mar 30, 2023 | 88.47 | 88.75 | 86.86 | 87.72 | 196,997 | -0.19(-0.21%) |
Mar 29, 2023 | 87.91 | 87.93 | 86.77 | 87.91 | 176,765 | +0.87(+1.00%) |
Mar 28, 2023 | 85.93 | 87.30 | 85.93 | 87.04 | 302,822 | +1.00(+1.16%) |
Mar 27, 2023 | 85.57 | 86.61 | 84.13 | 86.04 | 434,830 | +1.70(+2.02%) |
Mar 24, 2023 | 85.28 | 86.24 | 83.27 | 84.34 | 358,609 | -3.01(-3.44%) |
Mar 23, 2023 | 88.99 | 89.41 | 86.88 | 87.35 | 150,048 | -1.36(-1.54%) |
Mar 22, 2023 | 90.61 | 90.93 | 88.56 | 88.71 | 137,034 | -2.04(-2.24%) |
Mar 21, 2023 | 90.74 | 92.12 | 90.28 | 90.75 | 154,778 | +1.69(+1.90%) |
Mar 20, 2023 | 88.92 | 90.05 | 88.05 | 89.06 | 218,383 | +1.09(+1.24%) |
Mar 17, 2023 | 88.96 | 89.14 | 87.53 | 87.97 | 459,871 | -1.61(-1.80%) |
Mar 16, 2023 | 87.03 | 90.57 | 87.03 | 89.58 | 167,022 | +1.46(+1.66%) |
Mar 15, 2023 | 88.52 | 88.87 | 86.79 | 88.12 | 197,292 | -2.64(-2.91%) |
Mar 14, 2023 | 91.15 | 91.81 | 90.24 | 90.76 | 214,864 | +2.13(+2.40%) |
Mar 13, 2023 | 90.23 | 90.88 | 87.32 | 88.63 | 239,737 | -3.06(-3.33%) |
Mar 10, 2023 | 94.31 | 94.31 | 90.96 | 91.69 | 197,699 | -2.90(-3.07%) |
Mar 09, 2023 | 95.43 | 95.84 | 94.15 | 94.59 | 144,658 | -0.45(-0.48%) |
Mar 08, 2023 | 95.47 | 95.66 | 94.22 | 95.04 | 115,665 | -0.37(-0.39%) |
Mar 07, 2023 | 96.02 | 96.10 | 94.76 | 95.42 | 133,400 | -0.40(-0.42%) |
Mar 06, 2023 | 98.39 | 98.42 | 94.57 | 95.82 | 203,836 | -2.37(-2.41%) |
Mar 03, 2023 | 98.69 | 99.04 | 97.51 | 98.19 | 160,725 | +0.20(+0.20%) |
Mar 02, 2023 | 98.44 | 98.44 | 96.53 | 97.99 | 261,133 | -1.36(-1.37%) |