Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 90.62 | 90.86 | 90.16 | 90.53 | 1,436,155 | -0.53(-0.58%) |
May 30, 2023 | 91.53 | 91.62 | 90.77 | 91.06 | 1,640,617 | +0.04(+0.04%) |
May 26, 2023 | 90.08 | 91.22 | 90.05 | 91.02 | 797,260 | +1.19(+1.33%) |
May 25, 2023 | 89.97 | 90.16 | 89.39 | 89.83 | 937,636 | +0.59(+0.66%) |
May 24, 2023 | 89.56 | 89.62 | 88.99 | 89.24 | 1,046,701 | -0.69(-0.77%) |
May 23, 2023 | 90.59 | 90.87 | 89.86 | 89.93 | 1,028,057 | -0.98(-1.07%) |
May 22, 2023 | 90.77 | 91.24 | 90.53 | 90.90 | 1,024,789 | +0.17(+0.18%) |
May 19, 2023 | 91.18 | 91.25 | 90.47 | 90.74 | 1,362,047 | -0.20(-0.22%) |
May 18, 2023 | 90.00 | 91.05 | 89.90 | 90.93 | 1,008,033 | +0.88(+0.97%) |
May 17, 2023 | 89.37 | 90.21 | 88.97 | 90.06 | 1,636,994 | +1.18(+1.33%) |
May 16, 2023 | 89.28 | 89.46 | 88.87 | 88.87 | 1,040,671 | -0.73(-0.81%) |
May 15, 2023 | 89.35 | 89.72 | 88.99 | 89.60 | 1,055,794 | +0.43(+0.49%) |
May 12, 2023 | 89.55 | 89.66 | 88.66 | 89.17 | 3,269,814 | -0.15(-0.17%) |
May 11, 2023 | 89.28 | 89.30 | 88.89 | 89.32 | 1,592,560 | -0.25(-0.28%) |
May 10, 2023 | 89.80 | 89.97 | 88.73 | 89.56 | 955,258 | +0.40(+0.45%) |
May 09, 2023 | 89.11 | 89.40 | 89.03 | 89.16 | 631,234 | -0.34(-0.37%) |
May 08, 2023 | 89.53 | 89.66 | 89.18 | 89.49 | 970,831 | +0.03(+0.03%) |
May 05, 2023 | 88.61 | 89.68 | 88.60 | 89.46 | 828,738 | +1.68(+1.92%) |
May 04, 2023 | 88.13 | 88.25 | 87.45 | 87.78 | 1,391,819 | -0.68(-0.77%) |
May 03, 2023 | 89.04 | 89.68 | 88.39 | 88.46 | 1,058,403 | -0.51(-0.58%) |
May 02, 2023 | 89.90 | 89.92 | 88.29 | 88.97 | 1,074,288 | -1.12(-1.25%) |
May 01, 2023 | 90.05 | 90.50 | 90.00 | 90.09 | 1,408,323 | -0.03(-0.03%) |
Apr 28, 2023 | 89.19 | 90.13 | 89.18 | 90.12 | 1,013,521 | +0.77(+0.86%) |
Apr 27, 2023 | 88.26 | 89.44 | 88.19 | 89.36 | 1,213,732 | +1.64(+1.86%) |
Apr 26, 2023 | 88.34 | 88.48 | 87.57 | 87.72 | 1,215,487 | -0.38(-0.44%) |
Apr 25, 2023 | 89.20 | 89.25 | 88.07 | 88.10 | 1,409,960 | -1.53(-1.70%) |
Apr 24, 2023 | 89.49 | 89.76 | 89.19 | 89.63 | 832,404 | +0.04(+0.04%) |
Apr 21, 2023 | 89.61 | 89.68 | 89.14 | 89.59 | 1,279,170 | +0.09(+0.10%) |
Apr 20, 2023 | 89.34 | 89.92 | 89.18 | 89.50 | 818,450 | -0.55(-0.61%) |
Apr 19, 2023 | 89.59 | 90.22 | 89.57 | 90.06 | 900,679 | +0.03(+0.03%) |
Apr 18, 2023 | 90.24 | 90.40 | 89.72 | 90.03 | 893,570 | +0.06(+0.07%) |
Apr 17, 2023 | 89.58 | 89.99 | 89.36 | 89.97 | 863,903 | +0.38(+0.43%) |
Apr 14, 2023 | 89.69 | 90.23 | 89.07 | 89.58 | 766,751 | -0.29(-0.32%) |
Apr 13, 2023 | 89.00 | 89.95 | 88.87 | 89.87 | 767,518 | +1.18(+1.33%) |
Apr 12, 2023 | 89.58 | 89.71 | 88.59 | 88.69 | 1,090,617 | -0.40(-0.45%) |
Apr 11, 2023 | 89.09 | 89.44 | 88.92 | 89.09 | 1,152,379 | +0.11(+0.12%) |
Apr 10, 2023 | 88.26 | 88.99 | 88.12 | 88.98 | 906,531 | +0.18(+0.20%) |
Apr 06, 2023 | 88.20 | 88.86 | 88.04 | 88.80 | 832,672 | +0.29(+0.32%) |
Apr 05, 2023 | 88.61 | 88.74 | 88.09 | 88.52 | 894,450 | -0.31(-0.34%) |
Apr 04, 2023 | 89.64 | 89.65 | 88.53 | 88.82 | 1,157,366 | -0.65(-0.73%) |
Apr 03, 2023 | 89.16 | 89.60 | 88.87 | 89.47 | 981,674 | +0.26(+0.29%) |
Mar 31, 2023 | 88.15 | 89.26 | 88.15 | 89.22 | 1,049,369 | +1.33(+1.51%) |
Mar 30, 2023 | 88.06 | 88.12 | 87.48 | 87.89 | 1,126,594 | +0.46(+0.53%) |
Mar 29, 2023 | 87.03 | 87.46 | 86.80 | 87.42 | 1,307,892 | +1.27(+1.48%) |
Mar 28, 2023 | 86.14 | 86.37 | 85.73 | 86.15 | 875,014 | -0.16(-0.18%) |
Mar 27, 2023 | 86.65 | 86.81 | 86.06 | 86.31 | 1,551,670 | +0.24(+0.27%) |
Mar 24, 2023 | 85.18 | 86.07 | 84.65 | 86.07 | 1,730,990 | +0.55(+0.65%) |
Mar 23, 2023 | 86.07 | 86.97 | 84.91 | 85.52 | 1,303,979 | +0.14(+0.16%) |
Mar 22, 2023 | 87.00 | 87.67 | 85.37 | 85.38 | 1,192,999 | -1.59(-1.83%) |
Mar 21, 2023 | 86.54 | 87.09 | 86.30 | 86.97 | 866,203 | +1.28(+1.49%) |
Mar 20, 2023 | 85.09 | 85.91 | 85.00 | 85.70 | 1,115,306 | +0.74(+0.87%) |
Mar 17, 2023 | 85.85 | 85.92 | 84.61 | 84.96 | 1,453,058 | -1.10(-1.28%) |
Mar 16, 2023 | 84.11 | 86.15 | 83.95 | 86.06 | 1,620,153 | +1.47(+1.74%) |
Mar 15, 2023 | 83.97 | 84.62 | 83.37 | 84.59 | 3,351,389 | -0.68(-0.79%) |
Mar 14, 2023 | 85.11 | 85.72 | 84.26 | 85.27 | 1,500,564 | +1.36(+1.63%) |
Mar 13, 2023 | 83.33 | 84.98 | 82.77 | 83.90 | 3,591,304 | -0.23(-0.27%) |
Mar 10, 2023 | 85.44 | 85.78 | 83.71 | 84.13 | 3,634,755 | -1.46(-1.71%) |
Mar 09, 2023 | 87.42 | 87.85 | 85.39 | 85.59 | 1,286,957 | -1.72(-1.97%) |
Mar 08, 2023 | 87.20 | 87.52 | 86.82 | 87.31 | 976,981 | +0.13(+0.15%) |
Mar 07, 2023 | 88.52 | 88.58 | 87.07 | 87.18 | 1,117,837 | -1.34(-1.52%) |
Mar 06, 2023 | 88.80 | 89.24 | 88.41 | 88.52 | 952,546 | -0.10(-0.11%) |
Mar 03, 2023 | 87.56 | 88.70 | 87.48 | 88.62 | 921,081 | +1.39(+1.60%) |
Mar 02, 2023 | 86.13 | 87.43 | 86.01 | 87.23 | 931,779 | +0.61(+0.70%) |