Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 95.80 | 96.18 | 93.28 | 94.96 | 676,661 | -1.47(-1.52%) |
May 30, 2023 | 95.96 | 97.29 | 95.86 | 96.43 | 618,616 | +0.20(+0.21%) |
May 26, 2023 | 95.85 | 97.09 | 95.85 | 96.23 | 408,017 | +0.17(+0.18%) |
May 25, 2023 | 94.71 | 97.01 | 94.69 | 96.06 | 682,956 | +1.05(+1.11%) |
May 24, 2023 | 94.66 | 95.67 | 93.85 | 95.01 | 603,854 | +0.46(+0.49%) |
May 23, 2023 | 93.33 | 95.52 | 92.65 | 94.55 | 597,168 | +1.00(+1.07%) |
May 22, 2023 | 96.86 | 97.51 | 93.05 | 93.55 | 738,215 | -2.86(-2.97%) |
May 19, 2023 | 95.76 | 97.08 | 95.14 | 96.41 | 542,967 | +1.13(+1.19%) |
May 18, 2023 | 95.43 | 96.14 | 94.95 | 95.28 | 517,397 | -0.16(-0.17%) |
May 17, 2023 | 95.53 | 96.33 | 94.71 | 95.44 | 528,878 | +0.25(+0.26%) |
May 16, 2023 | 95.06 | 96.05 | 94.82 | 95.19 | 758,620 | -0.22(-0.23%) |
May 15, 2023 | 93.47 | 96.17 | 93.29 | 95.41 | 814,803 | +1.72(+1.84%) |
May 12, 2023 | 93.73 | 94.90 | 93.22 | 93.69 | 690,461 | +0.05(+0.05%) |
May 11, 2023 | 92.94 | 95.20 | 92.62 | 93.64 | 828,941 | +0.49(+0.53%) |
May 10, 2023 | 93.00 | 94.79 | 92.77 | 93.15 | 735,229 | +0.08(+0.09%) |
May 09, 2023 | 90.09 | 94.06 | 90.09 | 93.07 | 954,106 | +2.76(+3.06%) |
May 08, 2023 | 91.01 | 92.15 | 89.50 | 90.31 | 977,748 | -0.58(-0.64%) |
May 05, 2023 | 91.91 | 95.35 | 90.69 | 90.89 | 2,154,165 | +5.79(+6.80%) |
May 04, 2023 | 85.19 | 89.21 | 84.41 | 85.10 | 1,355,551 | +0.73(+0.87%) |
May 03, 2023 | 84.14 | 86.19 | 82.81 | 84.37 | 830,721 | +0.42(+0.50%) |
May 02, 2023 | 87.32 | 87.37 | 82.64 | 83.95 | 1,005,488 | -4.77(-5.38%) |
May 01, 2023 | 86.35 | 88.98 | 85.76 | 88.72 | 627,640 | +2.37(+2.74%) |
Apr 28, 2023 | 85.87 | 86.64 | 85.58 | 86.35 | 669,955 | +0.01(+0.01%) |
Apr 27, 2023 | 86.16 | 86.87 | 85.70 | 86.34 | 396,028 | +0.30(+0.35%) |
Apr 26, 2023 | 86.32 | 87.19 | 85.60 | 86.04 | 539,154 | -0.99(-1.14%) |
Apr 25, 2023 | 87.28 | 88.15 | 86.29 | 87.03 | 664,301 | -1.09(-1.24%) |
Apr 24, 2023 | 88.76 | 90.30 | 87.86 | 88.12 | 663,497 | -0.65(-0.73%) |
Apr 21, 2023 | 87.64 | 89.14 | 86.67 | 88.77 | 634,223 | +0.84(+0.96%) |
Apr 20, 2023 | 87.84 | 87.95 | 85.88 | 87.93 | 524,734 | +0.52(+0.59%) |
Apr 19, 2023 | 85.20 | 87.44 | 84.66 | 87.41 | 567,709 | +2.29(+2.69%) |
Apr 18, 2023 | 87.16 | 87.16 | 84.64 | 85.12 | 539,403 | -1.50(-1.73%) |
Apr 17, 2023 | 86.84 | 87.33 | 85.89 | 86.62 | 525,580 | -0.08(-0.09%) |
Apr 14, 2023 | 87.33 | 88.24 | 86.31 | 86.70 | 595,944 | -0.76(-0.87%) |
Apr 13, 2023 | 86.84 | 88.07 | 86.56 | 87.46 | 978,142 | +1.05(+1.22%) |
Apr 12, 2023 | 84.97 | 86.88 | 84.70 | 86.41 | 587,198 | +2.08(+2.47%) |
Apr 11, 2023 | 84.09 | 84.84 | 83.50 | 84.33 | 494,546 | +0.54(+0.64%) |
Apr 10, 2023 | 81.47 | 83.80 | 81.47 | 83.79 | 654,693 | +1.93(+2.36%) |
Apr 06, 2023 | 82.82 | 83.21 | 81.43 | 81.86 | 561,466 | -1.04(-1.25%) |
Apr 05, 2023 | 81.94 | 83.00 | 81.62 | 82.90 | 662,057 | +1.01(+1.23%) |
Apr 04, 2023 | 83.06 | 83.40 | 81.15 | 81.89 | 783,493 | -1.17(-1.41%) |
Apr 03, 2023 | 82.99 | 83.48 | 82.14 | 83.06 | 548,924 | +0.10(+0.12%) |
Mar 31, 2023 | 82.39 | 83.32 | 81.65 | 82.96 | 527,177 | +1.19(+1.46%) |
Mar 30, 2023 | 84.12 | 84.38 | 81.42 | 81.77 | 484,353 | -1.72(-2.06%) |
Mar 29, 2023 | 84.40 | 84.40 | 83.28 | 83.49 | 460,497 | -0.47(-0.56%) |
Mar 28, 2023 | 85.36 | 85.66 | 83.79 | 83.96 | 280,827 | -1.52(-1.78%) |
Mar 27, 2023 | 84.04 | 85.71 | 83.73 | 85.48 | 489,462 | +2.48(+2.99%) |
Mar 24, 2023 | 82.43 | 83.94 | 81.86 | 83.00 | 456,095 | +0.30(+0.36%) |
Mar 23, 2023 | 82.96 | 84.54 | 82.42 | 82.70 | 754,791 | -0.26(-0.31%) |
Mar 22, 2023 | 84.80 | 85.70 | 82.90 | 82.96 | 1,011,617 | -2.10(-2.47%) |
Mar 21, 2023 | 84.61 | 86.41 | 84.23 | 85.06 | 585,571 | +1.41(+1.69%) |
Mar 20, 2023 | 83.54 | 85.05 | 83.13 | 83.65 | 857,213 | +0.19(+0.23%) |
Mar 17, 2023 | 85.06 | 85.06 | 82.61 | 83.46 | 1,360,582 | -1.69(-1.98%) |
Mar 16, 2023 | 84.84 | 85.28 | 83.71 | 85.15 | 584,319 | -0.16(-0.19%) |
Mar 15, 2023 | 84.69 | 85.89 | 84.54 | 85.31 | 622,869 | -0.45(-0.52%) |
Mar 14, 2023 | 87.12 | 88.53 | 84.98 | 85.76 | 676,416 | -0.13(-0.15%) |
Mar 13, 2023 | 87.00 | 88.28 | 85.56 | 85.89 | 623,767 | -1.67(-1.91%) |
Mar 10, 2023 | 89.80 | 90.26 | 87.00 | 87.56 | 611,843 | -2.27(-2.53%) |
Mar 09, 2023 | 88.72 | 90.75 | 88.11 | 89.83 | 1,078,472 | +1.36(+1.54%) |
Mar 08, 2023 | 88.48 | 88.85 | 87.45 | 88.47 | 979,653 | +0.18(+0.20%) |
Mar 07, 2023 | 89.96 | 90.52 | 87.92 | 88.29 | 825,766 | -1.86(-2.06%) |
Mar 06, 2023 | 90.00 | 90.51 | 89.43 | 90.15 | 681,010 | +0.22(+0.24%) |
Mar 03, 2023 | 89.80 | 90.57 | 89.22 | 89.93 | 529,376 | +0.33(+0.37%) |
Mar 02, 2023 | 90.32 | 90.33 | 88.82 | 89.60 | 571,569 | -0.41(-0.46%) |