Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 96.35 | 98.34 | 95.48 | 96.63 | 894,211 | -1.82(-1.85%) |
May 30, 2023 | 100.91 | 101.44 | 97.18 | 98.45 | 746,536 | -0.34(-0.34%) |
May 26, 2023 | 92.85 | 99.19 | 92.48 | 98.79 | 1,220,409 | +6.65(+7.22%) |
May 25, 2023 | 89.10 | 92.53 | 87.92 | 92.14 | 862,801 | +5.27(+6.07%) |
May 24, 2023 | 86.11 | 87.17 | 85.16 | 86.87 | 527,790 | -1.17(-1.33%) |
May 23, 2023 | 88.71 | 89.57 | 87.83 | 88.03 | 464,863 | -1.58(-1.76%) |
May 22, 2023 | 86.51 | 89.86 | 86.05 | 89.61 | 612,786 | +2.82(+3.25%) |
May 19, 2023 | 88.72 | 89.74 | 86.56 | 86.79 | 560,699 | -1.92(-2.17%) |
May 18, 2023 | 86.63 | 89.04 | 86.40 | 88.71 | 826,115 | +2.28(+2.64%) |
May 17, 2023 | 84.31 | 87.10 | 83.54 | 86.43 | 635,138 | +2.79(+3.34%) |
May 16, 2023 | 84.39 | 86.05 | 83.37 | 83.64 | 662,668 | -1.13(-1.33%) |
May 15, 2023 | 81.73 | 84.72 | 80.99 | 84.76 | 599,467 | +3.52(+4.33%) |
May 12, 2023 | 81.65 | 81.94 | 80.15 | 81.25 | 360,381 | -0.04(-0.05%) |
May 11, 2023 | 83.84 | 84.14 | 80.17 | 81.29 | 710,742 | -2.53(-3.01%) |
May 10, 2023 | 83.36 | 84.51 | 82.18 | 83.81 | 784,541 | +1.78(+2.17%) |
May 09, 2023 | 80.73 | 82.50 | 80.01 | 82.03 | 549,406 | -0.11(-0.13%) |
May 08, 2023 | 85.95 | 86.38 | 80.93 | 82.14 | 1,672,729 | -5.56(-6.34%) |
May 05, 2023 | 84.50 | 88.65 | 83.85 | 87.70 | 770,100 | +4.32(+5.18%) |
May 04, 2023 | 82.77 | 84.10 | 79.27 | 83.38 | 1,118,149 | +1.58(+1.93%) |
May 03, 2023 | 81.80 | 83.95 | 81.66 | 81.80 | 715,085 | +0.11(+0.13%) |
May 02, 2023 | 82.78 | 83.06 | 80.80 | 81.69 | 469,569 | -1.51(-1.81%) |
May 01, 2023 | 82.84 | 84.19 | 82.60 | 83.20 | 458,273 | +0.11(+0.13%) |
Apr 28, 2023 | 81.81 | 83.65 | 80.96 | 83.09 | 571,619 | +1.35(+1.65%) |
Apr 27, 2023 | 80.24 | 81.98 | 79.40 | 81.74 | 544,016 | +1.89(+2.37%) |
Apr 26, 2023 | 79.88 | 80.65 | 78.89 | 79.85 | 415,295 | +0.83(+1.05%) |
Apr 25, 2023 | 81.76 | 82.76 | 79.01 | 79.02 | 543,436 | -3.71(-4.48%) |
Apr 24, 2023 | 83.78 | 84.65 | 81.66 | 82.72 | 486,243 | -1.52(-1.80%) |
Apr 21, 2023 | 82.98 | 84.49 | 82.14 | 84.24 | 702,459 | +0.93(+1.12%) |
Apr 20, 2023 | 80.61 | 83.99 | 80.61 | 83.31 | 608,252 | +2.23(+2.75%) |
Apr 19, 2023 | 79.74 | 81.29 | 78.94 | 81.08 | 498,027 | +0.23(+0.28%) |
Apr 18, 2023 | 81.94 | 82.43 | 80.05 | 80.85 | 258,957 | -0.76(-0.93%) |
Apr 17, 2023 | 80.38 | 81.87 | 79.93 | 81.61 | 338,819 | -0.16(-0.19%) |
Apr 14, 2023 | 82.55 | 83.49 | 80.85 | 81.77 | 270,023 | -1.01(-1.22%) |
Apr 13, 2023 | 81.81 | 83.49 | 81.30 | 82.78 | 443,490 | +1.34(+1.64%) |
Apr 12, 2023 | 85.40 | 85.44 | 81.43 | 81.45 | 469,454 | -2.51(-2.99%) |
Apr 11, 2023 | 84.18 | 85.02 | 83.76 | 83.95 | 366,640 | -0.16(-0.19%) |
Apr 10, 2023 | 81.04 | 84.15 | 80.96 | 84.11 | 369,990 | +1.87(+2.28%) |
Apr 06, 2023 | 82.63 | 83.15 | 81.25 | 82.24 | 533,353 | -1.14(-1.37%) |
Apr 05, 2023 | 83.23 | 83.80 | 82.53 | 83.38 | 760,954 | -0.92(-1.09%) |
Apr 04, 2023 | 86.86 | 86.86 | 83.28 | 84.30 | 380,758 | -2.07(-2.40%) |
Apr 03, 2023 | 87.05 | 87.96 | 84.84 | 86.37 | 437,140 | -1.43(-1.63%) |
Mar 31, 2023 | 86.28 | 88.18 | 86.20 | 87.80 | 507,020 | +1.20(+1.38%) |
Mar 30, 2023 | 87.22 | 87.76 | 85.97 | 86.60 | 361,976 | +0.93(+1.09%) |
Mar 29, 2023 | 84.21 | 86.49 | 82.82 | 85.67 | 531,609 | +3.31(+4.02%) |
Mar 28, 2023 | 82.97 | 83.28 | 81.11 | 82.36 | 382,127 | -0.92(-1.11%) |
Mar 27, 2023 | 85.21 | 85.86 | 83.02 | 83.28 | 380,789 | -0.89(-1.06%) |
Mar 24, 2023 | 83.97 | 84.84 | 82.84 | 84.17 | 657,666 | -1.09(-1.28%) |
Mar 23, 2023 | 84.70 | 87.00 | 83.71 | 85.26 | 530,723 | +2.24(+2.70%) |
Mar 22, 2023 | 85.73 | 87.44 | 82.94 | 83.02 | 504,450 | -3.01(-3.50%) |
Mar 21, 2023 | 87.36 | 88.53 | 85.34 | 86.03 | 605,736 | -0.60(-0.70%) |
Mar 20, 2023 | 86.49 | 87.46 | 85.80 | 86.64 | 631,878 | +0.47(+0.54%) |
Mar 17, 2023 | 89.61 | 89.65 | 85.91 | 86.17 | 1,448,316 | -3.65(-4.06%) |
Mar 16, 2023 | 85.09 | 90.26 | 84.28 | 89.82 | 752,946 | +3.58(+4.15%) |
Mar 15, 2023 | 85.86 | 86.64 | 84.16 | 86.24 | 678,972 | -1.93(-2.19%) |
Mar 14, 2023 | 88.76 | 90.18 | 87.07 | 88.17 | 696,264 | +1.97(+2.29%) |
Mar 13, 2023 | 85.33 | 87.40 | 84.45 | 86.20 | 541,761 | -0.47(-0.54%) |
Mar 10, 2023 | 89.49 | 90.27 | 85.91 | 86.67 | 686,603 | -2.69(-3.02%) |
Mar 09, 2023 | 91.94 | 93.58 | 89.18 | 89.36 | 498,054 | -2.83(-3.07%) |
Mar 08, 2023 | 90.58 | 92.50 | 90.58 | 92.20 | 681,566 | +1.91(+2.12%) |
Mar 07, 2023 | 91.96 | 92.88 | 90.04 | 90.28 | 673,060 | -1.93(-2.09%) |
Mar 06, 2023 | 96.16 | 96.89 | 91.74 | 92.22 | 616,342 | -3.42(-3.57%) |
Mar 03, 2023 | 94.49 | 95.93 | 92.66 | 95.63 | 591,279 | +1.92(+2.05%) |
Mar 02, 2023 | 91.70 | 94.38 | 90.59 | 93.71 | 471,885 | +0.04(+0.04%) |