Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.23 | 79.02 | 77.48 | 77.70 | 360,400 | -1.19(-1.51%) |
May 30, 2023 | 79.80 | 80.27 | 78.12 | 78.89 | 709,757 | -0.66(-0.83%) |
May 26, 2023 | 78.07 | 79.87 | 78.07 | 79.55 | 471,312 | +1.56(+2.00%) |
May 25, 2023 | 77.69 | 78.50 | 77.50 | 77.99 | 321,719 | +0.18(+0.23%) |
May 24, 2023 | 77.69 | 78.53 | 77.47 | 77.81 | 396,406 | -0.09(-0.12%) |
May 23, 2023 | 75.72 | 77.96 | 75.39 | 77.90 | 575,898 | +1.92(+2.53%) |
May 22, 2023 | 72.45 | 76.22 | 71.89 | 75.98 | 588,400 | +4.68(+6.56%) |
May 19, 2023 | 70.25 | 72.36 | 70.07 | 71.30 | 315,724 | +1.74(+2.50%) |
May 18, 2023 | 71.17 | 71.81 | 69.43 | 69.56 | 319,647 | -2.09(-2.92%) |
May 17, 2023 | 71.65 | 72.36 | 71.26 | 71.65 | 751,964 | +0.42(+0.59%) |
May 16, 2023 | 71.74 | 72.26 | 70.87 | 71.23 | 310,857 | -0.69(-0.96%) |
May 15, 2023 | 71.22 | 72.42 | 71.21 | 71.92 | 631,245 | +0.79(+1.11%) |
May 12, 2023 | 71.79 | 71.87 | 69.42 | 71.13 | 674,268 | -0.25(-0.35%) |
May 11, 2023 | 71.60 | 72.08 | 70.62 | 71.38 | 607,673 | -0.21(-0.29%) |
May 10, 2023 | 74.39 | 74.92 | 71.28 | 71.59 | 625,174 | -2.34(-3.17%) |
May 09, 2023 | 75.29 | 75.29 | 73.52 | 73.93 | 683,913 | -1.22(-1.62%) |
May 08, 2023 | 77.69 | 78.65 | 74.62 | 75.15 | 383,663 | -2.56(-3.29%) |
May 05, 2023 | 84.09 | 84.74 | 77.57 | 77.71 | 1,038,035 | -6.43(-7.64%) |
May 04, 2023 | 88.25 | 88.93 | 83.75 | 84.14 | 491,961 | -4.42(-4.99%) |
May 03, 2023 | 90.14 | 91.88 | 88.39 | 88.56 | 242,083 | -1.51(-1.68%) |
May 02, 2023 | 90.00 | 90.31 | 89.23 | 90.07 | 112,079 | +0.06(+0.07%) |
May 01, 2023 | 90.23 | 90.50 | 89.50 | 90.01 | 49,365 | -0.16(-0.18%) |
Apr 28, 2023 | 90.72 | 91.60 | 89.94 | 90.17 | 78,765 | -0.15(-0.17%) |
Apr 27, 2023 | 88.67 | 91.18 | 88.03 | 90.32 | 132,997 | +2.44(+2.78%) |
Apr 26, 2023 | 87.98 | 88.61 | 86.21 | 87.88 | 209,653 | +0.03(+0.03%) |
Apr 25, 2023 | 89.59 | 89.89 | 87.34 | 87.85 | 76,922 | -2.33(-2.58%) |
Apr 24, 2023 | 91.40 | 91.97 | 89.99 | 90.18 | 72,013 | -1.55(-1.69%) |
Apr 21, 2023 | 91.11 | 92.35 | 90.23 | 91.73 | 127,681 | +1.01(+1.11%) |
Apr 20, 2023 | 89.83 | 91.68 | 89.83 | 90.72 | 127,737 | +0.68(+0.76%) |
Apr 19, 2023 | 90.26 | 90.36 | 89.55 | 90.04 | 116,004 | -0.26(-0.29%) |
Apr 18, 2023 | 90.30 | 90.88 | 89.20 | 90.30 | 105,259 | +0.54(+0.60%) |
Apr 17, 2023 | 90.54 | 91.35 | 88.90 | 89.76 | 119,013 | -0.35(-0.39%) |
Apr 14, 2023 | 91.19 | 92.30 | 89.72 | 90.11 | 68,791 | -1.14(-1.25%) |
Apr 13, 2023 | 90.68 | 91.72 | 90.68 | 91.25 | 127,715 | +0.61(+0.67%) |
Apr 12, 2023 | 92.33 | 92.57 | 90.43 | 90.64 | 201,549 | -1.02(-1.11%) |
Apr 11, 2023 | 91.80 | 92.51 | 91.12 | 91.66 | 107,693 | +0.16(+0.17%) |
Apr 10, 2023 | 91.74 | 92.12 | 90.82 | 91.50 | 201,416 | -0.37(-0.40%) |
Apr 06, 2023 | 91.88 | 92.32 | 91.36 | 91.87 | 79,533 | -0.04(-0.04%) |
Apr 05, 2023 | 91.03 | 92.17 | 90.89 | 91.91 | 96,762 | +0.45(+0.49%) |
Apr 04, 2023 | 92.79 | 92.81 | 91.00 | 91.46 | 98,369 | -1.24(-1.34%) |
Apr 03, 2023 | 93.17 | 94.96 | 92.05 | 92.70 | 100,478 | -0.47(-0.50%) |
Mar 31, 2023 | 92.79 | 94.17 | 92.61 | 93.17 | 116,736 | +0.80(+0.87%) |
Mar 30, 2023 | 91.67 | 92.84 | 91.21 | 92.37 | 122,849 | +1.36(+1.49%) |
Mar 29, 2023 | 89.43 | 91.59 | 88.30 | 91.01 | 239,443 | +2.42(+2.73%) |
Mar 28, 2023 | 90.09 | 90.42 | 88.22 | 88.59 | 112,841 | -1.13(-1.26%) |
Mar 27, 2023 | 89.61 | 90.00 | 88.01 | 89.72 | 317,680 | +0.87(+0.98%) |
Mar 24, 2023 | 89.04 | 90.04 | 87.97 | 88.85 | 83,044 | -0.32(-0.36%) |
Mar 23, 2023 | 88.71 | 89.82 | 88.08 | 89.17 | 130,517 | +0.58(+0.65%) |
Mar 22, 2023 | 90.52 | 90.82 | 88.54 | 88.59 | 89,398 | -1.63(-1.81%) |
Mar 21, 2023 | 90.87 | 90.87 | 89.70 | 90.22 | 89,352 | +0.02(+0.02%) |
Mar 20, 2023 | 90.38 | 91.15 | 89.41 | 90.20 | 172,317 | +0.23(+0.26%) |
Mar 17, 2023 | 90.37 | 91.08 | 89.71 | 89.97 | 144,778 | -0.63(-0.70%) |
Mar 16, 2023 | 89.10 | 90.92 | 88.81 | 90.60 | 89,133 | +1.11(+1.24%) |
Mar 15, 2023 | 89.83 | 90.28 | 88.89 | 89.49 | 178,003 | -1.49(-1.64%) |
Mar 14, 2023 | 90.07 | 91.01 | 89.50 | 90.98 | 124,907 | +1.36(+1.52%) |
Mar 13, 2023 | 88.52 | 90.58 | 88.52 | 89.62 | 182,862 | +0.00(+0.00%) |
Mar 10, 2023 | 90.98 | 91.02 | 89.19 | 89.62 | 165,863 | -1.98(-2.16%) |
Mar 09, 2023 | 92.14 | 92.87 | 91.38 | 91.60 | 165,530 | -0.76(-0.82%) |
Mar 08, 2023 | 91.74 | 92.59 | 90.69 | 92.36 | 150,847 | +1.73(+1.91%) |
Mar 07, 2023 | 90.09 | 91.42 | 90.09 | 90.63 | 253,784 | +0.63(+0.70%) |
Mar 06, 2023 | 89.40 | 90.09 | 89.05 | 90.00 | 126,974 | +0.71(+0.80%) |
Mar 03, 2023 | 89.28 | 89.84 | 89.01 | 89.29 | 63,976 | +0.04(+0.04%) |
Mar 02, 2023 | 88.29 | 90.08 | 87.71 | 89.25 | 210,390 | +0.70(+0.79%) |