Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 92.83 | 92.83 | 91.64 | 91.91 | 192,284 | -1.75(-1.87%) |
May 30, 2023 | 94.24 | 94.40 | 93.61 | 93.66 | 231,632 | -0.25(-0.26%) |
May 26, 2023 | 93.64 | 94.27 | 93.58 | 93.91 | 1,751 | +0.74(+0.79%) |
May 25, 2023 | 92.28 | 93.17 | 92.28 | 93.17 | 1,525 | +0.18(+0.19%) |
May 24, 2023 | 92.84 | 92.99 | 92.71 | 92.99 | 735 | -1.47(-1.55%) |
May 23, 2023 | 95.40 | 95.56 | 94.46 | 94.46 | 2,094 | -0.39(-0.42%) |
May 22, 2023 | 94.98 | 94.98 | 94.85 | 94.85 | 773 | +0.21(+0.22%) |
May 19, 2023 | 95.88 | 95.88 | 94.12 | 94.64 | 1,716 | -0.53(-0.56%) |
May 18, 2023 | 94.31 | 95.17 | 94.24 | 95.17 | 1,103 | +1.11(+1.18%) |
May 17, 2023 | 93.48 | 94.13 | 93.48 | 94.06 | 2,595 | +1.99(+2.16%) |
May 16, 2023 | 92.10 | 92.41 | 91.98 | 92.07 | 1,373 | -1.19(-1.27%) |
May 15, 2023 | 92.99 | 93.36 | 92.77 | 93.26 | 9,594 | +0.63(+0.67%) |
May 12, 2023 | 92.75 | 92.75 | 91.93 | 92.63 | 9,503 | +0.06(+0.06%) |
May 11, 2023 | 92.57 | 92.57 | 92.57 | 92.57 | 304 | -0.08(-0.08%) |
May 10, 2023 | 93.47 | 93.47 | 91.99 | 92.65 | 26,150 | +0.24(+0.26%) |
May 09, 2023 | 92.18 | 92.59 | 92.09 | 92.41 | 1,249 | +0.03(+0.04%) |
May 08, 2023 | 91.93 | 92.43 | 91.80 | 92.38 | 1,501 | -0.35(-0.38%) |
May 05, 2023 | 92.69 | 92.73 | 92.29 | 92.73 | 1,227 | +2.81(+3.13%) |
May 04, 2023 | 90.20 | 90.20 | 89.89 | 89.92 | 3,314 | -1.96(-2.14%) |
May 03, 2023 | 92.70 | 92.70 | 91.89 | 91.89 | 478 | +0.31(+0.34%) |
May 02, 2023 | 90.68 | 91.58 | 90.60 | 91.58 | 841 | -0.69(-0.75%) |
May 01, 2023 | 93.01 | 93.05 | 91.96 | 92.27 | 1,045 | +0.29(+0.31%) |
Apr 28, 2023 | 91.89 | 92.01 | 91.73 | 91.99 | 1,281 | +1.12(+1.23%) |
Apr 27, 2023 | 88.53 | 90.87 | 88.53 | 90.87 | 713 | +2.50(+2.83%) |
Apr 26, 2023 | 89.49 | 89.49 | 88.13 | 88.36 | 2,605 | -1.66(-1.84%) |
Apr 25, 2023 | 91.32 | 91.32 | 90.02 | 90.02 | 1,487 | -1.89(-2.06%) |
Apr 24, 2023 | 92.13 | 92.13 | 91.92 | 91.92 | 422 | -0.21(-0.23%) |
Apr 21, 2023 | 92.70 | 92.70 | 91.98 | 92.13 | 2,262 | -0.53(-0.57%) |
Apr 20, 2023 | 91.79 | 92.72 | 91.79 | 92.65 | 1,044 | +0.35(+0.38%) |
Apr 19, 2023 | 92.21 | 92.42 | 92.21 | 92.30 | 1,205 | +0.15(+0.16%) |
Apr 18, 2023 | 92.10 | 92.18 | 91.98 | 92.16 | 1,303 | -0.27(-0.29%) |
Apr 17, 2023 | 92.84 | 92.84 | 91.93 | 92.42 | 3,197 | +0.51(+0.55%) |
Apr 14, 2023 | 92.33 | 92.33 | 91.81 | 91.92 | 1,568 | -0.59(-0.63%) |
Apr 13, 2023 | 91.52 | 92.53 | 91.52 | 92.50 | 1,690 | +0.52(+0.56%) |
Apr 12, 2023 | 93.18 | 93.22 | 91.96 | 91.99 | 17,747 | +0.10(+0.11%) |
Apr 11, 2023 | 92.24 | 92.35 | 91.52 | 91.89 | 3,813 | +0.65(+0.71%) |
Apr 10, 2023 | 90.74 | 91.24 | 90.63 | 91.24 | 1,397 | +1.66(+1.85%) |
Apr 06, 2023 | 89.68 | 89.79 | 89.55 | 89.58 | 6,207 | -0.31(-0.34%) |
Apr 05, 2023 | 90.82 | 90.82 | 89.43 | 89.88 | 1,385 | -1.51(-1.65%) |
Apr 04, 2023 | 94.65 | 94.65 | 91.07 | 91.39 | 37,689 | -3.15(-3.33%) |
Apr 03, 2023 | 94.49 | 94.96 | 94.49 | 94.54 | 2,337 | -0.16(-0.16%) |
Mar 31, 2023 | 94.07 | 94.69 | 94.07 | 94.69 | 2,275 | +1.81(+1.95%) |
Mar 30, 2023 | 93.77 | 93.77 | 92.82 | 92.88 | 729 | +0.03(+0.03%) |
Mar 29, 2023 | 92.81 | 92.85 | 92.81 | 92.85 | 655 | +0.39(+0.42%) |
Mar 28, 2023 | 92.37 | 92.46 | 92.05 | 92.46 | 429 | +0.45(+0.49%) |
Mar 27, 2023 | 91.71 | 92.37 | 91.71 | 92.02 | 2,812 | +1.44(+1.59%) |
Mar 24, 2023 | 88.67 | 90.58 | 88.67 | 90.58 | 1,477 | +0.43(+0.47%) |
Mar 23, 2023 | 91.43 | 91.43 | 89.66 | 90.15 | 2,517 | -0.80(-0.88%) |
Mar 22, 2023 | 92.64 | 92.64 | 90.95 | 90.95 | 930 | -1.61(-1.73%) |
Mar 21, 2023 | 92.57 | 92.83 | 92.07 | 92.55 | 6,247 | +1.50(+1.65%) |
Mar 20, 2023 | 91.11 | 91.11 | 91.06 | 91.06 | 444 | +1.24(+1.38%) |
Mar 17, 2023 | 91.47 | 91.47 | 89.81 | 89.81 | 6,261 | -2.57(-2.78%) |
Mar 16, 2023 | 89.90 | 92.42 | 89.90 | 92.38 | 15,010 | +1.38(+1.51%) |
Mar 15, 2023 | 91.10 | 91.25 | 89.84 | 91.00 | 2,612 | -1.85(-1.99%) |
Mar 14, 2023 | 93.39 | 93.92 | 91.93 | 92.85 | 5,830 | +1.45(+1.59%) |
Mar 13, 2023 | 92.39 | 92.39 | 91.40 | 91.40 | 6,092 | -2.29(-2.44%) |
Mar 10, 2023 | 95.08 | 95.08 | 93.34 | 93.69 | 13,664 | -2.61(-2.71%) |
Mar 09, 2023 | 98.02 | 98.26 | 96.28 | 96.30 | 11,718 | -1.27(-1.30%) |
Mar 08, 2023 | 97.48 | 97.57 | 96.78 | 97.57 | 2,027 | +0.48(+0.49%) |
Mar 07, 2023 | 97.87 | 97.87 | 96.88 | 97.09 | 3,492 | -0.45(-0.46%) |
Mar 06, 2023 | 100.22 | 100.22 | 97.11 | 97.54 | 38,638 | -2.74(-2.73%) |
Mar 03, 2023 | 99.19 | 100.45 | 98.93 | 100.29 | 3,496 | +1.18(+1.19%) |
Mar 02, 2023 | 97.85 | 99.38 | 97.85 | 99.10 | 8,263 | +0.39(+0.39%) |