Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 94.81 | 94.81 | 90.27 | 91.50 | 5,601 | +3.28(+3.72%) |
May 30, 2023 | 88.15 | 88.22 | 88.15 | 88.22 | 1,224 | +0.07(+0.08%) |
May 26, 2023 | 89.90 | 90.50 | 88.15 | 88.15 | 5,970 | +0.12(+0.14%) |
May 25, 2023 | 88.03 | 88.03 | 88.03 | 88.03 | 991 | -0.07(-0.08%) |
May 24, 2023 | 88.10 | 88.10 | 88.10 | 88.10 | 1,646 | -0.11(-0.12%) |
May 23, 2023 | 86.77 | 88.21 | 86.77 | 88.21 | 1,623 | +0.52(+0.59%) |
May 22, 2023 | 83.90 | 88.01 | 83.90 | 87.69 | 14,175 | +4.69(+5.65%) |
May 19, 2023 | 85.00 | 85.20 | 83.00 | 83.00 | 3,273 | -1.00(-1.19%) |
May 18, 2023 | 85.58 | 85.58 | 83.77 | 84.00 | 2,365 | -0.80(-0.94%) |
May 17, 2023 | 85.60 | 85.60 | 84.10 | 84.80 | 4,673 | +0.68(+0.81%) |
May 16, 2023 | 83.98 | 85.50 | 83.98 | 84.12 | 7,769 | +0.42(+0.50%) |
May 15, 2023 | 81.00 | 84.74 | 81.00 | 83.70 | 7,524 | +2.70(+3.33%) |
May 12, 2023 | 81.90 | 82.59 | 81.00 | 81.00 | 4,071 | +0.27(+0.33%) |
May 11, 2023 | 82.15 | 82.40 | 80.63 | 80.73 | 8,554 | -1.72(-2.09%) |
May 10, 2023 | 82.67 | 84.54 | 81.55 | 82.45 | 3,311 | -2.07(-2.45%) |
May 09, 2023 | 87.00 | 87.03 | 84.00 | 84.52 | 5,556 | -2.38(-2.74%) |
May 08, 2023 | 88.02 | 88.89 | 85.87 | 86.90 | 6,507 | -1.01(-1.15%) |
May 05, 2023 | 87.34 | 90.09 | 86.99 | 87.91 | 10,682 | +1.43(+1.65%) |
May 04, 2023 | 85.10 | 86.59 | 83.52 | 86.48 | 5,769 | +1.51(+1.78%) |
May 03, 2023 | 83.81 | 86.10 | 83.81 | 84.97 | 5,832 | +0.66(+0.78%) |
May 02, 2023 | 87.53 | 89.92 | 83.02 | 84.31 | 7,172 | -2.75(-3.16%) |
May 01, 2023 | 85.31 | 89.00 | 85.31 | 87.06 | 10,600 | +0.67(+0.78%) |
Apr 28, 2023 | 82.31 | 88.50 | 82.31 | 86.39 | 10,183 | +3.32(+3.99%) |
Apr 27, 2023 | 82.50 | 83.40 | 82.31 | 83.07 | 4,237 | +0.37(+0.45%) |
Apr 26, 2023 | 82.04 | 83.18 | 81.31 | 82.70 | 9,422 | +0.15(+0.18%) |
Apr 25, 2023 | 83.35 | 84.19 | 82.55 | 82.55 | 6,218 | -1.88(-2.23%) |
Apr 24, 2023 | 85.88 | 86.55 | 84.42 | 84.43 | 9,628 | -2.27(-2.62%) |
Apr 21, 2023 | 86.21 | 87.64 | 83.00 | 86.70 | 6,497 | -0.39(-0.45%) |
Apr 20, 2023 | 89.68 | 89.68 | 86.44 | 87.09 | 6,279 | -2.61(-2.91%) |
Apr 19, 2023 | 89.00 | 89.75 | 88.78 | 89.70 | 5,808 | +0.10(+0.11%) |
Apr 18, 2023 | 91.05 | 92.25 | 89.60 | 89.60 | 7,612 | -2.79(-3.02%) |
Apr 17, 2023 | 93.26 | 94.60 | 91.69 | 92.39 | 10,587 | -2.31(-2.44%) |
Apr 14, 2023 | 94.99 | 96.32 | 93.17 | 94.70 | 9,398 | -0.29(-0.31%) |
Apr 13, 2023 | 95.01 | 98.32 | 94.89 | 94.99 | 9,443 | -1.41(-1.46%) |
Apr 12, 2023 | 97.10 | 97.43 | 94.72 | 96.40 | 13,150 | +0.56(+0.58%) |
Apr 11, 2023 | 91.95 | 96.20 | 91.20 | 95.84 | 22,223 | +4.76(+5.23%) |
Apr 10, 2023 | 88.12 | 92.00 | 87.45 | 91.08 | 13,833 | +3.90(+4.47%) |
Apr 06, 2023 | 86.77 | 87.18 | 86.77 | 87.18 | 715 | -0.06(-0.07%) |
Apr 05, 2023 | 87.00 | 87.85 | 86.75 | 87.24 | 4,038 | -0.26(-0.30%) |
Apr 04, 2023 | 87.70 | 88.00 | 85.70 | 87.50 | 7,847 | +0.38(+0.44%) |
Apr 03, 2023 | 85.54 | 87.50 | 85.54 | 87.12 | 6,455 | +2.37(+2.80%) |
Mar 31, 2023 | 84.25 | 86.44 | 84.00 | 84.75 | 7,769 | -0.75(-0.88%) |
Mar 30, 2023 | 83.55 | 85.53 | 83.47 | 85.50 | 6,381 | +2.95(+3.57%) |
Mar 29, 2023 | 83.01 | 83.92 | 81.43 | 82.55 | 5,515 | -0.45(-0.54%) |
Mar 28, 2023 | 83.13 | 84.55 | 81.00 | 83.00 | 14,049 | -0.29(-0.35%) |
Mar 27, 2023 | 83.92 | 84.66 | 82.89 | 83.29 | 9,798 | +0.29(+0.35%) |
Mar 24, 2023 | 81.54 | 83.81 | 81.54 | 83.00 | 6,239 | +0.75(+0.91%) |
Mar 23, 2023 | 83.50 | 84.98 | 82.21 | 82.25 | 9,427 | -1.25(-1.50%) |
Mar 22, 2023 | 83.25 | 84.99 | 83.25 | 83.50 | 10,676 | -1.19(-1.41%) |
Mar 21, 2023 | 84.00 | 86.14 | 83.01 | 84.69 | 11,813 | +1.09(+1.30%) |
Mar 20, 2023 | 82.95 | 85.89 | 82.50 | 83.60 | 7,632 | +0.65(+0.78%) |
Mar 17, 2023 | 82.25 | 83.20 | 82.25 | 82.95 | 4,104 | -0.49(-0.59%) |
Mar 16, 2023 | 82.10 | 83.44 | 80.50 | 83.44 | 11,371 | +1.84(+2.25%) |
Mar 15, 2023 | 85.25 | 85.50 | 80.01 | 81.60 | 20,301 | -7.05(-7.95%) |
Mar 14, 2023 | 89.00 | 90.40 | 88.40 | 88.65 | 5,221 | +0.40(+0.45%) |
Mar 13, 2023 | 88.96 | 89.05 | 87.00 | 88.25 | 6,593 | -0.75(-0.84%) |
Mar 10, 2023 | 89.74 | 91.23 | 87.58 | 89.00 | 11,925 | -1.07(-1.19%) |
Mar 09, 2023 | 90.08 | 90.08 | 90.07 | 90.07 | 1,591 | -0.63(-0.69%) |
Mar 08, 2023 | 90.50 | 91.00 | 89.55 | 90.70 | 6,131 | +0.40(+0.44%) |
Mar 07, 2023 | 89.50 | 90.30 | 89.50 | 90.30 | 1,574 | -0.63(-0.69%) |
Mar 06, 2023 | 91.65 | 91.85 | 90.10 | 90.93 | 6,404 | -0.07(-0.08%) |
Mar 03, 2023 | 90.95 | 91.00 | 90.95 | 91.00 | 2,259 | -0.50(-0.55%) |
Mar 02, 2023 | 91.00 | 91.50 | 91.00 | 91.50 | 1,966 | +0.00(+0.00%) |