Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 81.44 | 81.87 | 81.36 | 81.77 | 2,658 | -1.70(-2.04%) |
May 30, 2023 | 83.13 | 83.46 | 83.12 | 83.46 | 4,902 | -0.45(-0.54%) |
May 26, 2023 | 83.91 | 83.91 | 83.91 | 83.91 | 142 | +0.48(+0.58%) |
May 25, 2023 | 84.11 | 84.11 | 83.43 | 83.43 | 4,871 | -0.87(-1.03%) |
May 24, 2023 | 84.61 | 84.61 | 83.77 | 84.30 | 642 | -0.10(-0.11%) |
May 23, 2023 | 85.12 | 85.12 | 84.40 | 84.40 | 1,901 | -0.34(-0.40%) |
May 22, 2023 | 84.89 | 84.89 | 84.74 | 84.74 | 241 | -0.50(-0.59%) |
May 19, 2023 | 86.19 | 86.19 | 85.13 | 85.24 | 841 | -2.27(-2.60%) |
May 18, 2023 | 86.73 | 87.52 | 86.73 | 87.52 | 380 | +0.62(+0.72%) |
May 17, 2023 | 86.07 | 86.94 | 86.07 | 86.90 | 2,607 | +2.21(+2.60%) |
May 16, 2023 | 85.51 | 85.51 | 84.57 | 84.69 | 1,688 | -1.36(-1.58%) |
May 15, 2023 | 85.37 | 86.56 | 85.37 | 86.05 | 833 | +0.86(+1.01%) |
May 12, 2023 | 85.73 | 85.73 | 85.18 | 85.18 | 5,180 | -0.73(-0.85%) |
May 11, 2023 | 85.91 | 85.91 | 85.76 | 85.91 | 1,214 | -0.41(-0.48%) |
May 10, 2023 | 86.12 | 86.46 | 86.12 | 86.33 | 441 | -0.28(-0.33%) |
May 09, 2023 | 86.66 | 86.78 | 86.61 | 86.61 | 1,186 | -0.12(-0.13%) |
May 08, 2023 | 86.58 | 86.73 | 86.41 | 86.73 | 686 | +0.20(+0.24%) |
May 05, 2023 | 86.05 | 86.52 | 86.05 | 86.52 | 1,321 | +1.72(+2.03%) |
May 04, 2023 | 85.52 | 85.52 | 84.80 | 84.80 | 1,189 | -0.93(-1.08%) |
May 03, 2023 | 85.73 | 85.73 | 85.73 | 85.73 | 1,007 | -0.35(-0.40%) |
May 02, 2023 | 84.96 | 86.07 | 84.96 | 86.07 | 2,626 | -0.90(-1.03%) |
May 01, 2023 | 87.82 | 87.82 | 86.79 | 86.97 | 4,084 | -0.42(-0.48%) |
Apr 28, 2023 | 86.99 | 87.39 | 86.99 | 87.39 | 1,753 | +1.23(+1.42%) |
Apr 27, 2023 | 85.03 | 86.16 | 85.03 | 86.16 | 1,590 | +1.14(+1.34%) |
Apr 26, 2023 | 85.08 | 85.60 | 84.69 | 85.03 | 2,784 | -0.41(-0.47%) |
Apr 25, 2023 | 86.92 | 87.13 | 85.35 | 85.43 | 2,079 | -2.42(-2.76%) |
Apr 24, 2023 | 87.31 | 87.85 | 86.92 | 87.85 | 3,936 | +1.03(+1.18%) |
Apr 21, 2023 | 86.79 | 86.82 | 86.79 | 86.82 | 1,118 | +0.00(+0.00%) |
Apr 20, 2023 | 86.72 | 87.76 | 86.52 | 86.82 | 4,839 | -0.16(-0.18%) |
Apr 19, 2023 | 87.09 | 87.09 | 86.98 | 86.98 | 978 | -0.07(-0.08%) |
Apr 18, 2023 | 86.82 | 87.05 | 86.82 | 87.05 | 497 | +0.89(+1.04%) |
Apr 17, 2023 | 85.75 | 86.16 | 85.75 | 86.16 | 2,394 | -0.06(-0.07%) |
Apr 14, 2023 | 86.65 | 86.65 | 86.22 | 86.22 | 1,103 | +0.02(+0.02%) |
Apr 13, 2023 | 86.12 | 86.38 | 86.12 | 86.20 | 694 | +0.45(+0.53%) |
Apr 12, 2023 | 86.51 | 86.60 | 85.75 | 85.75 | 587 | -1.40(-1.61%) |
Apr 11, 2023 | 85.69 | 87.15 | 85.69 | 87.15 | 5,676 | +1.67(+1.95%) |
Apr 10, 2023 | 83.41 | 85.48 | 83.41 | 85.48 | 582 | +1.63(+1.94%) |
Apr 06, 2023 | 84.46 | 84.46 | 83.52 | 83.85 | 1,096 | -0.79(-0.94%) |
Apr 05, 2023 | 84.47 | 84.64 | 84.47 | 84.64 | 626 | -1.18(-1.38%) |
Apr 04, 2023 | 87.86 | 87.86 | 85.50 | 85.83 | 44,764 | -1.85(-2.11%) |
Apr 03, 2023 | 87.26 | 87.67 | 86.97 | 87.67 | 2,164 | +0.14(+0.16%) |
Mar 31, 2023 | 86.67 | 87.53 | 86.67 | 87.53 | 1,967 | +2.15(+2.51%) |
Mar 30, 2023 | 85.83 | 85.83 | 85.38 | 85.38 | 763 | +0.30(+0.35%) |
Mar 29, 2023 | 85.82 | 85.82 | 84.61 | 85.09 | 620 | +0.28(+0.33%) |
Mar 28, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 128 | +0.46(+0.55%) |
Mar 27, 2023 | 83.96 | 84.41 | 83.91 | 84.34 | 641 | +0.29(+0.35%) |
Mar 24, 2023 | 82.90 | 84.05 | 82.90 | 84.05 | 1,180 | +0.32(+0.39%) |
Mar 23, 2023 | 84.80 | 84.80 | 83.73 | 83.73 | 2,748 | -0.59(-0.69%) |
Mar 22, 2023 | 85.86 | 85.86 | 84.31 | 84.31 | 343 | -1.55(-1.81%) |
Mar 21, 2023 | 85.87 | 85.87 | 85.87 | 85.87 | 274 | +1.26(+1.49%) |
Mar 20, 2023 | 84.25 | 85.20 | 84.25 | 84.60 | 1,843 | +0.70(+0.84%) |
Mar 17, 2023 | 84.03 | 84.06 | 83.90 | 83.90 | 498 | -1.98(-2.31%) |
Mar 16, 2023 | 85.30 | 85.88 | 85.30 | 85.88 | 826 | +1.83(+2.17%) |
Mar 15, 2023 | 82.76 | 84.20 | 82.76 | 84.06 | 1,996 | -0.66(-0.78%) |
Mar 14, 2023 | 85.44 | 85.89 | 84.54 | 84.72 | 2,960 | +1.06(+1.27%) |
Mar 13, 2023 | 84.24 | 84.27 | 83.65 | 83.65 | 650 | -2.12(-2.47%) |
Mar 10, 2023 | 86.64 | 86.64 | 85.62 | 85.77 | 1,769 | -2.35(-2.66%) |
Mar 09, 2023 | 89.14 | 89.14 | 88.12 | 88.12 | 1,465 | -1.49(-1.67%) |
Mar 08, 2023 | 89.12 | 89.61 | 89.12 | 89.61 | 316 | +0.32(+0.36%) |
Mar 07, 2023 | 89.38 | 89.38 | 89.28 | 89.29 | 1,050 | +0.00(+0.00%) |
Mar 06, 2023 | 90.58 | 90.58 | 88.99 | 89.29 | 42,161 | -2.02(-2.21%) |
Mar 03, 2023 | 91.44 | 91.44 | 91.31 | 91.31 | 509 | +1.10(+1.22%) |
Mar 02, 2023 | 89.12 | 90.41 | 89.12 | 90.21 | 373 | +0.55(+0.61%) |