Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.30 | 88.36 | 85.74 | 87.88 | 793,137 | +0.41(+0.47%) |
May 30, 2023 | 86.69 | 87.81 | 86.57 | 87.46 | 309,891 | +0.91(+1.05%) |
May 26, 2023 | 86.15 | 86.82 | 85.56 | 86.55 | 257,279 | +0.40(+0.47%) |
May 25, 2023 | 86.42 | 86.43 | 84.53 | 86.15 | 332,870 | -0.28(-0.32%) |
May 24, 2023 | 87.18 | 87.38 | 86.01 | 86.43 | 282,407 | -1.21(-1.38%) |
May 23, 2023 | 87.74 | 88.58 | 86.88 | 87.64 | 507,317 | -0.22(-0.25%) |
May 22, 2023 | 89.72 | 89.72 | 87.70 | 87.86 | 350,866 | -1.75(-1.96%) |
May 19, 2023 | 91.82 | 92.03 | 89.60 | 89.61 | 384,375 | -1.04(-1.15%) |
May 18, 2023 | 89.72 | 90.96 | 89.26 | 90.65 | 295,183 | +0.80(+0.88%) |
May 17, 2023 | 90.35 | 90.77 | 89.20 | 89.86 | 396,753 | +0.22(+0.25%) |
May 16, 2023 | 89.36 | 90.38 | 88.87 | 89.64 | 278,672 | -0.12(-0.14%) |
May 15, 2023 | 90.48 | 90.87 | 89.51 | 89.76 | 361,196 | -0.55(-0.60%) |
May 12, 2023 | 91.27 | 92.31 | 90.25 | 90.31 | 321,133 | -1.02(-1.11%) |
May 11, 2023 | 91.37 | 92.01 | 90.29 | 91.33 | 292,664 | -1.13(-1.22%) |
May 10, 2023 | 92.92 | 94.17 | 90.92 | 92.46 | 660,197 | +0.60(+0.66%) |
May 09, 2023 | 89.83 | 91.95 | 89.59 | 91.85 | 446,563 | +1.82(+2.02%) |
May 08, 2023 | 89.79 | 90.13 | 88.52 | 90.03 | 280,221 | +0.04(+0.04%) |
May 05, 2023 | 90.25 | 91.21 | 89.08 | 89.99 | 579,300 | +1.48(+1.68%) |
May 04, 2023 | 88.53 | 89.91 | 86.59 | 88.51 | 607,678 | +1.34(+1.54%) |
May 03, 2023 | 87.50 | 89.34 | 86.83 | 87.17 | 387,597 | +0.31(+0.35%) |
May 02, 2023 | 86.15 | 87.02 | 84.62 | 86.86 | 294,016 | +0.10(+0.11%) |
May 01, 2023 | 86.03 | 88.16 | 86.03 | 86.77 | 318,856 | +0.87(+1.01%) |
Apr 28, 2023 | 84.05 | 86.08 | 84.04 | 85.89 | 418,815 | +1.59(+1.89%) |
Apr 27, 2023 | 85.06 | 85.06 | 83.57 | 84.30 | 494,499 | -0.15(-0.18%) |
Apr 26, 2023 | 84.00 | 85.66 | 83.52 | 84.46 | 298,150 | -0.33(-0.38%) |
Apr 25, 2023 | 86.18 | 86.59 | 84.36 | 84.78 | 549,024 | -2.64(-3.02%) |
Apr 24, 2023 | 86.26 | 87.50 | 86.10 | 87.43 | 319,471 | +0.73(+0.84%) |
Apr 21, 2023 | 86.29 | 87.37 | 85.71 | 86.70 | 250,097 | +0.81(+0.95%) |
Apr 20, 2023 | 86.99 | 87.29 | 85.72 | 85.88 | 286,517 | -1.76(-2.01%) |
Apr 19, 2023 | 88.44 | 88.82 | 87.21 | 87.65 | 444,532 | -1.25(-1.40%) |
Apr 18, 2023 | 88.80 | 89.42 | 88.13 | 88.89 | 251,509 | +0.41(+0.47%) |
Apr 17, 2023 | 86.88 | 88.49 | 86.72 | 88.48 | 655,697 | +1.88(+2.17%) |
Apr 14, 2023 | 87.09 | 87.99 | 85.80 | 86.60 | 275,363 | -0.30(-0.34%) |
Apr 13, 2023 | 86.42 | 87.43 | 85.60 | 86.90 | 367,875 | +1.21(+1.41%) |
Apr 12, 2023 | 87.82 | 87.96 | 85.39 | 85.69 | 363,965 | -1.56(-1.79%) |
Apr 11, 2023 | 87.22 | 87.80 | 86.30 | 87.25 | 744,497 | +0.19(+0.22%) |
Apr 10, 2023 | 85.89 | 87.56 | 85.89 | 87.06 | 351,960 | +0.56(+0.64%) |
Apr 06, 2023 | 84.89 | 86.54 | 84.49 | 86.51 | 330,628 | +2.14(+2.53%) |
Apr 05, 2023 | 84.33 | 84.74 | 83.66 | 84.37 | 320,072 | -0.64(-0.76%) |
Apr 04, 2023 | 85.97 | 86.14 | 83.87 | 85.01 | 933,598 | -0.47(-0.55%) |
Apr 03, 2023 | 85.91 | 86.99 | 84.51 | 85.48 | 538,232 | -0.48(-0.56%) |
Mar 31, 2023 | 83.32 | 86.01 | 83.32 | 85.96 | 459,806 | +3.67(+4.46%) |
Mar 30, 2023 | 82.37 | 83.69 | 81.75 | 82.29 | 501,110 | +1.15(+1.42%) |
Mar 29, 2023 | 78.96 | 81.36 | 78.96 | 81.14 | 425,569 | +2.90(+3.70%) |
Mar 28, 2023 | 76.23 | 78.75 | 76.09 | 78.25 | 393,457 | +1.04(+1.35%) |
Mar 27, 2023 | 77.39 | 77.76 | 76.00 | 77.20 | 542,691 | +1.03(+1.35%) |
Mar 24, 2023 | 74.14 | 76.68 | 73.29 | 76.18 | 780,123 | +0.86(+1.15%) |
Mar 23, 2023 | 77.84 | 78.24 | 74.98 | 75.31 | 523,733 | -2.32(-2.98%) |
Mar 22, 2023 | 81.25 | 81.43 | 77.51 | 77.63 | 705,761 | -4.39(-5.35%) |
Mar 21, 2023 | 82.95 | 83.19 | 81.85 | 82.02 | 651,649 | +0.58(+0.71%) |
Mar 20, 2023 | 81.20 | 82.76 | 80.80 | 81.44 | 448,635 | +1.25(+1.56%) |
Mar 17, 2023 | 82.48 | 82.48 | 78.40 | 80.18 | 919,351 | -3.45(-4.12%) |
Mar 16, 2023 | 81.74 | 84.12 | 80.97 | 83.63 | 453,767 | +0.53(+0.64%) |
Mar 15, 2023 | 82.85 | 83.35 | 81.27 | 83.10 | 404,674 | -1.52(-1.80%) |
Mar 14, 2023 | 86.40 | 86.90 | 83.80 | 84.62 | 507,591 | +1.11(+1.33%) |
Mar 13, 2023 | 84.26 | 85.03 | 83.34 | 83.51 | 376,236 | -2.08(-2.43%) |
Mar 10, 2023 | 86.74 | 86.97 | 84.47 | 85.59 | 284,417 | -2.00(-2.29%) |
Mar 09, 2023 | 91.30 | 91.30 | 87.39 | 87.59 | 350,066 | -3.71(-4.07%) |
Mar 08, 2023 | 90.31 | 91.44 | 89.91 | 91.30 | 410,265 | +1.13(+1.25%) |
Mar 07, 2023 | 91.44 | 91.96 | 90.02 | 90.17 | 494,357 | -1.05(-1.16%) |
Mar 06, 2023 | 91.88 | 92.38 | 91.05 | 91.23 | 391,762 | +0.42(+0.46%) |
Mar 03, 2023 | 91.31 | 91.88 | 90.60 | 90.81 | 261,165 | +0.13(+0.15%) |
Mar 02, 2023 | 88.73 | 90.97 | 88.34 | 90.68 | 485,092 | +1.37(+1.53%) |