Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 86.27 | 86.27 | 85.34 | 85.54 | 37,156 | -1.21(-1.39%) |
May 30, 2023 | 87.05 | 87.05 | 86.18 | 86.75 | 24,245 | +0.11(+0.13%) |
May 26, 2023 | 85.71 | 86.96 | 85.71 | 86.63 | 15,276 | +0.98(+1.14%) |
May 25, 2023 | 84.69 | 85.86 | 84.69 | 85.66 | 18,746 | +0.62(+0.73%) |
May 24, 2023 | 85.34 | 85.55 | 84.70 | 85.04 | 22,474 | -0.95(-1.11%) |
May 23, 2023 | 86.30 | 87.02 | 85.83 | 85.99 | 242,690 | -0.48(-0.56%) |
May 22, 2023 | 86.37 | 86.67 | 85.83 | 86.47 | 25,081 | +0.34(+0.39%) |
May 19, 2023 | 86.86 | 87.21 | 85.84 | 86.14 | 26,993 | -0.71(-0.81%) |
May 18, 2023 | 86.39 | 86.97 | 85.77 | 86.84 | 33,447 | +0.36(+0.42%) |
May 17, 2023 | 85.36 | 86.73 | 85.13 | 86.48 | 25,828 | +1.35(+1.59%) |
May 16, 2023 | 85.60 | 85.63 | 84.95 | 85.13 | 172,104 | -0.64(-0.74%) |
May 15, 2023 | 85.53 | 86.35 | 85.26 | 85.77 | 29,215 | +0.64(+0.75%) |
May 12, 2023 | 85.87 | 86.05 | 84.73 | 85.13 | 41,947 | -0.27(-0.32%) |
May 11, 2023 | 85.33 | 85.46 | 84.84 | 85.40 | 22,918 | -0.37(-0.43%) |
May 10, 2023 | 86.77 | 86.77 | 84.98 | 85.78 | 46,114 | -0.11(-0.13%) |
May 09, 2023 | 85.41 | 86.33 | 85.33 | 85.88 | 246,534 | -0.13(-0.15%) |
May 08, 2023 | 86.56 | 86.70 | 85.80 | 86.01 | 20,357 | -0.32(-0.38%) |
May 05, 2023 | 85.32 | 86.45 | 85.32 | 86.33 | 26,303 | +2.06(+2.44%) |
May 04, 2023 | 84.96 | 84.96 | 83.68 | 84.27 | 100,997 | -1.22(-1.42%) |
May 03, 2023 | 87.23 | 87.31 | 85.36 | 85.49 | 29,458 | -1.74(-1.99%) |
May 02, 2023 | 88.79 | 88.79 | 86.57 | 87.23 | 29,921 | -2.04(-2.29%) |
May 01, 2023 | 90.08 | 90.53 | 89.20 | 89.27 | 23,048 | -0.88(-0.98%) |
Apr 28, 2023 | 89.15 | 90.31 | 89.15 | 90.15 | 37,916 | +0.51(+0.57%) |
Apr 27, 2023 | 88.95 | 89.84 | 88.32 | 89.64 | 39,067 | +1.28(+1.44%) |
Apr 26, 2023 | 89.15 | 89.33 | 88.06 | 88.37 | 36,271 | -1.03(-1.15%) |
Apr 25, 2023 | 90.51 | 90.51 | 89.28 | 89.40 | 62,557 | -1.78(-1.95%) |
Apr 24, 2023 | 91.61 | 91.76 | 90.86 | 91.17 | 55,286 | -0.76(-0.82%) |
Apr 21, 2023 | 91.47 | 91.93 | 90.82 | 91.93 | 28,494 | +0.41(+0.45%) |
Apr 20, 2023 | 91.13 | 91.91 | 91.13 | 91.51 | 35,039 | -0.33(-0.36%) |
Apr 19, 2023 | 90.10 | 92.15 | 90.10 | 91.85 | 88,339 | +0.67(+0.73%) |
Apr 18, 2023 | 90.52 | 91.36 | 90.31 | 91.18 | 48,217 | +0.04(+0.04%) |
Apr 17, 2023 | 89.55 | 91.15 | 89.45 | 91.14 | 69,507 | +1.33(+1.49%) |
Apr 14, 2023 | 89.71 | 90.26 | 89.31 | 89.81 | 54,667 | +0.64(+0.72%) |
Apr 13, 2023 | 88.74 | 89.33 | 88.33 | 89.17 | 1,040,378 | +0.53(+0.60%) |
Apr 12, 2023 | 88.91 | 89.17 | 88.19 | 88.64 | 37,898 | +0.43(+0.49%) |
Apr 11, 2023 | 87.74 | 88.73 | 87.58 | 88.21 | 47,846 | +0.70(+0.81%) |
Apr 10, 2023 | 87.17 | 87.85 | 87.17 | 87.50 | 37,157 | -0.06(-0.07%) |
Apr 06, 2023 | 87.09 | 87.63 | 87.09 | 87.56 | 89,178 | +0.57(+0.65%) |
Apr 05, 2023 | 87.64 | 87.64 | 86.60 | 86.99 | 119,359 | -1.03(-1.17%) |
Apr 04, 2023 | 89.06 | 89.51 | 87.60 | 88.02 | 97,418 | -1.10(-1.23%) |
Apr 03, 2023 | 89.79 | 89.99 | 88.95 | 89.12 | 1,089,800 | -0.78(-0.87%) |
Mar 31, 2023 | 88.82 | 89.91 | 88.68 | 89.91 | 52,062 | +1.47(+1.66%) |
Mar 30, 2023 | 89.33 | 89.49 | 87.95 | 88.43 | 28,192 | -0.20(-0.22%) |
Mar 29, 2023 | 88.25 | 88.63 | 87.69 | 88.63 | 30,781 | +1.03(+1.18%) |
Mar 28, 2023 | 87.60 | 87.72 | 86.95 | 87.60 | 64,876 | +0.01(+0.01%) |
Mar 27, 2023 | 87.34 | 88.25 | 87.13 | 87.59 | 79,723 | +1.42(+1.65%) |
Mar 24, 2023 | 86.04 | 86.23 | 84.64 | 86.17 | 48,643 | -1.10(-1.26%) |
Mar 23, 2023 | 88.10 | 88.85 | 86.60 | 87.27 | 957,731 | -0.70(-0.79%) |
Mar 22, 2023 | 89.39 | 90.10 | 87.96 | 87.96 | 72,685 | -1.79(-1.99%) |
Mar 21, 2023 | 89.34 | 89.93 | 89.14 | 89.75 | 78,181 | +2.46(+2.82%) |
Mar 20, 2023 | 86.24 | 87.97 | 86.24 | 87.29 | 150,348 | +1.06(+1.23%) |
Mar 17, 2023 | 87.11 | 87.11 | 85.38 | 86.23 | 52,811 | -1.84(-2.08%) |
Mar 16, 2023 | 86.16 | 89.05 | 85.36 | 88.06 | 202,967 | +0.90(+1.03%) |
Mar 15, 2023 | 85.94 | 87.16 | 84.96 | 87.16 | 275,741 | -0.92(-1.04%) |
Mar 14, 2023 | 88.07 | 88.89 | 87.06 | 88.08 | 474,065 | +2.69(+3.14%) |
Mar 13, 2023 | 85.61 | 87.27 | 82.97 | 85.40 | 180,702 | -3.14(-3.55%) |
Mar 10, 2023 | 92.58 | 92.58 | 88.15 | 88.54 | 334,215 | -4.85(-5.20%) |
Mar 09, 2023 | 97.25 | 97.25 | 93.17 | 93.39 | 161,402 | -4.78(-4.87%) |
Mar 08, 2023 | 97.72 | 98.34 | 97.66 | 98.18 | 660,839 | +0.62(+0.63%) |
Mar 07, 2023 | 98.91 | 99.22 | 97.48 | 97.56 | 10,783 | -1.70(-1.71%) |
Mar 06, 2023 | 100.05 | 100.25 | 99.21 | 99.26 | 32,366 | -0.68(-0.68%) |
Mar 03, 2023 | 98.93 | 100.03 | 98.93 | 99.94 | 31,073 | +1.41(+1.43%) |
Mar 02, 2023 | 98.00 | 98.74 | 97.29 | 98.54 | 62,927 | -0.06(-0.06%) |