Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 84.68 | 84.84 | 83.72 | 83.75 | 379,814 | -1.27(-1.49%) |
May 30, 2023 | 85.43 | 86.00 | 84.14 | 85.01 | 528,043 | -0.65(-0.76%) |
May 26, 2023 | 85.80 | 86.21 | 85.34 | 85.66 | 371,982 | +0.27(+0.32%) |
May 25, 2023 | 85.31 | 85.79 | 85.00 | 85.39 | 329,897 | -0.34(-0.40%) |
May 24, 2023 | 87.00 | 87.17 | 85.43 | 85.73 | 594,433 | -1.90(-2.16%) |
May 23, 2023 | 88.56 | 88.82 | 87.27 | 87.63 | 488,388 | -1.01(-1.14%) |
May 22, 2023 | 89.12 | 89.58 | 88.44 | 88.64 | 414,113 | -0.15(-0.17%) |
May 19, 2023 | 89.91 | 89.91 | 88.32 | 88.79 | 503,250 | -0.46(-0.52%) |
May 18, 2023 | 89.11 | 89.30 | 87.82 | 89.25 | 645,648 | -0.46(-0.51%) |
May 17, 2023 | 89.42 | 90.67 | 88.65 | 89.71 | 546,441 | +0.47(+0.53%) |
May 16, 2023 | 89.72 | 90.17 | 88.34 | 89.24 | 581,189 | -1.19(-1.31%) |
May 15, 2023 | 89.19 | 91.03 | 88.87 | 90.43 | 684,396 | +1.67(+1.88%) |
May 12, 2023 | 86.81 | 89.45 | 86.81 | 88.76 | 721,849 | +3.11(+3.64%) |
May 11, 2023 | 86.24 | 86.24 | 85.10 | 85.64 | 458,221 | -1.07(-1.23%) |
May 10, 2023 | 87.24 | 87.40 | 85.97 | 86.71 | 513,661 | +0.41(+0.48%) |
May 09, 2023 | 87.19 | 87.19 | 85.85 | 86.30 | 479,443 | -1.56(-1.78%) |
May 08, 2023 | 90.19 | 90.42 | 87.66 | 87.86 | 477,087 | -1.54(-1.72%) |
May 05, 2023 | 87.93 | 89.57 | 87.91 | 89.40 | 743,008 | +2.08(+2.38%) |
May 04, 2023 | 88.33 | 88.45 | 86.28 | 87.32 | 769,819 | -1.35(-1.52%) |
May 03, 2023 | 89.61 | 92.75 | 88.40 | 88.67 | 1,603,659 | -9.57(-9.74%) |
May 02, 2023 | 98.28 | 98.56 | 95.63 | 98.24 | 521,961 | -0.54(-0.55%) |
May 01, 2023 | 99.70 | 100.13 | 98.42 | 98.78 | 369,950 | -1.03(-1.03%) |
Apr 28, 2023 | 98.63 | 100.06 | 98.63 | 99.81 | 313,342 | +1.30(+1.32%) |
Apr 27, 2023 | 97.75 | 98.86 | 96.98 | 98.51 | 460,760 | +1.10(+1.13%) |
Apr 26, 2023 | 98.60 | 99.14 | 97.02 | 97.41 | 434,959 | -1.68(-1.70%) |
Apr 25, 2023 | 100.58 | 101.21 | 98.37 | 99.09 | 270,936 | -2.47(-2.44%) |
Apr 24, 2023 | 100.56 | 101.59 | 100.50 | 101.56 | 315,486 | +0.89(+0.89%) |
Apr 21, 2023 | 102.27 | 102.27 | 100.08 | 100.67 | 296,072 | -1.65(-1.61%) |
Apr 20, 2023 | 102.57 | 102.78 | 101.58 | 102.32 | 234,994 | -0.27(-0.26%) |
Apr 19, 2023 | 101.68 | 103.06 | 100.79 | 102.59 | 349,329 | +0.67(+0.66%) |
Apr 18, 2023 | 102.96 | 103.28 | 101.33 | 101.92 | 205,258 | -0.18(-0.17%) |
Apr 17, 2023 | 101.14 | 102.14 | 101.03 | 102.10 | 299,964 | +0.54(+0.53%) |
Apr 14, 2023 | 102.11 | 102.73 | 101.10 | 101.56 | 248,674 | -0.48(-0.47%) |
Apr 13, 2023 | 100.47 | 102.10 | 100.39 | 102.04 | 294,031 | +1.52(+1.52%) |
Apr 12, 2023 | 101.59 | 101.86 | 100.36 | 100.51 | 301,582 | -0.44(-0.44%) |
Apr 11, 2023 | 101.22 | 101.65 | 100.76 | 100.96 | 277,564 | +0.19(+0.18%) |
Apr 10, 2023 | 100.05 | 101.19 | 99.46 | 100.77 | 293,670 | +0.46(+0.46%) |
Apr 06, 2023 | 99.22 | 100.79 | 99.22 | 100.31 | 370,626 | +0.70(+0.70%) |
Apr 05, 2023 | 98.94 | 100.06 | 98.35 | 99.61 | 406,724 | +0.00(+0.00%) |
Apr 04, 2023 | 100.94 | 101.30 | 99.11 | 99.61 | 372,957 | -1.44(-1.43%) |
Apr 03, 2023 | 100.81 | 101.66 | 100.58 | 101.05 | 667,866 | +0.17(+0.17%) |
Mar 31, 2023 | 100.70 | 101.33 | 100.16 | 100.89 | 356,841 | +0.44(+0.44%) |
Mar 30, 2023 | 100.16 | 100.54 | 99.33 | 100.44 | 438,577 | +1.27(+1.28%) |
Mar 29, 2023 | 99.36 | 99.52 | 98.56 | 99.18 | 296,786 | +0.72(+0.73%) |
Mar 28, 2023 | 97.11 | 98.55 | 96.66 | 98.46 | 434,744 | +1.55(+1.60%) |
Mar 27, 2023 | 97.65 | 98.76 | 96.66 | 96.91 | 674,795 | +0.28(+0.28%) |
Mar 24, 2023 | 93.41 | 97.33 | 93.26 | 96.63 | 603,456 | +2.70(+2.88%) |
Mar 23, 2023 | 94.81 | 96.31 | 93.53 | 93.93 | 374,542 | -0.77(-0.81%) |
Mar 22, 2023 | 95.22 | 97.60 | 94.69 | 94.70 | 624,578 | -0.81(-0.84%) |
Mar 21, 2023 | 96.24 | 96.70 | 95.34 | 95.50 | 386,953 | +0.54(+0.57%) |
Mar 20, 2023 | 94.21 | 95.01 | 94.02 | 94.96 | 361,683 | +1.65(+1.77%) |
Mar 17, 2023 | 94.01 | 94.12 | 93.16 | 93.31 | 677,699 | -1.37(-1.44%) |
Mar 16, 2023 | 93.08 | 95.04 | 92.48 | 94.68 | 469,310 | +1.01(+1.08%) |
Mar 15, 2023 | 93.93 | 94.42 | 92.54 | 93.67 | 558,973 | -2.29(-2.39%) |
Mar 14, 2023 | 95.28 | 97.71 | 94.99 | 95.96 | 517,783 | +2.30(+2.45%) |
Mar 13, 2023 | 94.38 | 95.27 | 93.41 | 93.66 | 394,645 | -1.98(-2.07%) |
Mar 10, 2023 | 98.41 | 98.41 | 95.13 | 95.64 | 306,949 | -2.42(-2.46%) |
Mar 09, 2023 | 99.42 | 99.94 | 97.74 | 98.06 | 361,991 | -1.01(-1.02%) |
Mar 08, 2023 | 98.63 | 100.48 | 98.63 | 99.07 | 380,761 | +0.08(+0.08%) |
Mar 07, 2023 | 100.10 | 100.47 | 98.65 | 98.99 | 321,933 | -1.40(-1.40%) |
Mar 06, 2023 | 101.74 | 101.89 | 100.15 | 100.40 | 384,901 | -1.44(-1.42%) |
Mar 03, 2023 | 101.58 | 101.99 | 100.51 | 101.84 | 226,182 | +0.98(+0.97%) |
Mar 02, 2023 | 100.20 | 101.09 | 99.18 | 100.86 | 331,411 | +0.16(+0.16%) |