Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.44 | 88.69 | 81.01 | 81.53 | 83,703 | -6.81(-7.71%) |
May 30, 2023 | 86.32 | 88.57 | 83.63 | 88.34 | 58,380 | +3.39(+3.99%) |
May 26, 2023 | 88.66 | 88.66 | 82.34 | 84.95 | 122,824 | -4.41(-4.94%) |
May 25, 2023 | 82.50 | 90.56 | 81.67 | 89.36 | 106,681 | +6.66(+8.06%) |
May 24, 2023 | 73.43 | 85.62 | 70.76 | 82.70 | 460,713 | -6.61(-7.40%) |
May 23, 2023 | 86.41 | 90.95 | 86.41 | 89.31 | 67,916 | +3.01(+3.49%) |
May 22, 2023 | 87.05 | 87.11 | 85.41 | 86.30 | 33,583 | -0.13(-0.15%) |
May 19, 2023 | 88.41 | 88.41 | 84.55 | 86.43 | 62,993 | -1.84(-2.08%) |
May 18, 2023 | 87.94 | 88.80 | 86.77 | 88.27 | 51,483 | +0.34(+0.39%) |
May 17, 2023 | 84.70 | 88.10 | 83.49 | 87.93 | 77,129 | +4.42(+5.29%) |
May 16, 2023 | 81.24 | 83.89 | 79.93 | 83.51 | 73,808 | +1.02(+1.24%) |
May 15, 2023 | 83.12 | 83.21 | 81.00 | 82.49 | 87,897 | -0.56(-0.67%) |
May 12, 2023 | 88.85 | 88.96 | 80.84 | 83.05 | 84,568 | -4.95(-5.63%) |
May 11, 2023 | 85.45 | 88.52 | 84.77 | 88.00 | 66,560 | +2.41(+2.82%) |
May 10, 2023 | 85.27 | 86.58 | 83.25 | 85.59 | 77,121 | +2.30(+2.76%) |
May 09, 2023 | 83.66 | 85.78 | 82.43 | 83.29 | 88,108 | -1.33(-1.57%) |
May 08, 2023 | 82.77 | 85.48 | 78.31 | 84.62 | 77,241 | +2.16(+2.62%) |
May 05, 2023 | 77.53 | 82.80 | 76.01 | 82.46 | 89,906 | +6.70(+8.84%) |
May 04, 2023 | 77.34 | 77.34 | 74.42 | 75.76 | 42,535 | -2.01(-2.58%) |
May 03, 2023 | 78.40 | 80.26 | 77.01 | 77.77 | 40,482 | -0.41(-0.52%) |
May 02, 2023 | 78.46 | 81.98 | 76.09 | 78.18 | 38,496 | -1.17(-1.47%) |
May 01, 2023 | 80.31 | 81.83 | 79.01 | 79.35 | 40,163 | -1.04(-1.29%) |
Apr 28, 2023 | 81.34 | 82.38 | 80.17 | 80.39 | 57,054 | -1.61(-1.96%) |
Apr 27, 2023 | 79.75 | 82.26 | 77.53 | 82.00 | 60,979 | +2.87(+3.63%) |
Apr 26, 2023 | 76.52 | 79.22 | 76.30 | 79.13 | 60,628 | +2.49(+3.25%) |
Apr 25, 2023 | 77.41 | 78.36 | 76.32 | 76.64 | 79,938 | -1.77(-2.26%) |
Apr 24, 2023 | 78.98 | 79.90 | 77.46 | 78.41 | 78,426 | -0.59(-0.75%) |
Apr 21, 2023 | 80.26 | 80.70 | 78.51 | 79.00 | 87,483 | -1.70(-2.11%) |
Apr 20, 2023 | 81.26 | 83.70 | 79.11 | 80.70 | 94,640 | -1.65(-2.00%) |
Apr 19, 2023 | 81.65 | 83.06 | 80.30 | 82.35 | 93,885 | -0.34(-0.41%) |
Apr 18, 2023 | 84.66 | 85.47 | 82.04 | 82.69 | 118,709 | -1.37(-1.63%) |
Apr 17, 2023 | 85.30 | 86.20 | 82.82 | 84.06 | 63,121 | -1.94(-2.26%) |
Apr 14, 2023 | 85.61 | 87.22 | 83.94 | 86.00 | 71,229 | +1.01(+1.19%) |
Apr 13, 2023 | 83.89 | 85.58 | 82.58 | 84.99 | 66,475 | +1.07(+1.28%) |
Apr 12, 2023 | 84.36 | 84.36 | 81.20 | 83.92 | 79,045 | +0.51(+0.61%) |
Apr 11, 2023 | 79.62 | 83.45 | 79.05 | 83.41 | 64,005 | +4.01(+5.05%) |
Apr 10, 2023 | 76.62 | 80.44 | 73.80 | 79.40 | 69,618 | +2.35(+3.05%) |
Apr 06, 2023 | 75.33 | 77.87 | 74.19 | 77.05 | 59,522 | +1.56(+2.07%) |
Apr 05, 2023 | 73.96 | 75.65 | 73.96 | 75.49 | 44,866 | -1.74(-2.25%) |
Apr 04, 2023 | 78.12 | 78.80 | 76.17 | 77.23 | 52,182 | -1.47(-1.87%) |
Apr 03, 2023 | 78.88 | 79.53 | 77.62 | 78.70 | 50,709 | -0.51(-0.64%) |
Mar 31, 2023 | 76.65 | 79.34 | 75.03 | 79.21 | 61,908 | +3.33(+4.39%) |
Mar 30, 2023 | 76.21 | 77.03 | 75.50 | 75.88 | 38,013 | +0.39(+0.52%) |
Mar 29, 2023 | 77.03 | 77.06 | 74.10 | 75.49 | 56,609 | -0.24(-0.32%) |
Mar 28, 2023 | 75.44 | 78.14 | 74.90 | 75.73 | 76,776 | -0.27(-0.36%) |
Mar 27, 2023 | 75.58 | 76.72 | 73.53 | 76.00 | 60,911 | +1.61(+2.16%) |
Mar 24, 2023 | 73.84 | 74.54 | 71.05 | 74.39 | 99,353 | -0.13(-0.17%) |
Mar 23, 2023 | 74.09 | 76.23 | 73.19 | 74.52 | 67,826 | +0.81(+1.10%) |
Mar 22, 2023 | 75.07 | 75.40 | 73.48 | 73.71 | 75,194 | -0.79(-1.06%) |
Mar 21, 2023 | 73.70 | 76.47 | 72.90 | 74.50 | 80,023 | +2.80(+3.91%) |
Mar 20, 2023 | 71.63 | 73.56 | 70.50 | 71.70 | 82,535 | +0.54(+0.76%) |
Mar 17, 2023 | 74.03 | 74.60 | 70.90 | 71.16 | 191,479 | -4.23(-5.61%) |
Mar 16, 2023 | 74.34 | 77.00 | 72.81 | 75.39 | 84,029 | -0.26(-0.34%) |
Mar 15, 2023 | 73.95 | 77.28 | 73.93 | 75.65 | 110,269 | -0.66(-0.86%) |
Mar 14, 2023 | 77.91 | 79.71 | 75.47 | 76.31 | 114,956 | +1.36(+1.81%) |
Mar 13, 2023 | 79.74 | 80.30 | 74.82 | 74.95 | 122,083 | -6.99(-8.53%) |
Mar 10, 2023 | 82.95 | 82.95 | 79.92 | 81.94 | 85,925 | -1.01(-1.22%) |
Mar 09, 2023 | 84.80 | 85.35 | 82.94 | 82.95 | 64,800 | -1.59(-1.88%) |
Mar 08, 2023 | 84.18 | 84.72 | 82.82 | 84.54 | 66,083 | -0.29(-0.34%) |
Mar 07, 2023 | 84.87 | 85.56 | 83.16 | 84.83 | 81,515 | +0.54(+0.64%) |
Mar 06, 2023 | 87.67 | 87.67 | 83.50 | 84.29 | 98,868 | -3.21(-3.67%) |
Mar 03, 2023 | 84.62 | 87.72 | 83.04 | 87.50 | 68,901 | +3.98(+4.77%) |
Mar 02, 2023 | 86.28 | 87.30 | 83.29 | 83.52 | 129,048 | -3.89(-4.45%) |