Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 09, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 08, 2023 | 86.41 | 86.41 | 85.31 | 85.99 | 104,567 | -0.45(-0.52%) |
Jun 07, 2023 | 85.06 | 86.86 | 85.06 | 86.44 | 95,389 | +1.95(+2.31%) |
Jun 06, 2023 | 81.95 | 84.73 | 81.95 | 84.49 | 102,067 | +2.36(+2.88%) |
Jun 05, 2023 | 82.72 | 83.60 | 81.45 | 82.13 | 75,736 | -1.79(-2.14%) |
Jun 02, 2023 | 81.56 | 83.99 | 81.56 | 83.92 | 225,511 | +3.40(+4.22%) |
Jun 01, 2023 | 80.00 | 80.82 | 79.57 | 80.52 | 114,375 | +0.62(+0.77%) |
May 31, 2023 | 80.59 | 80.89 | 79.37 | 79.91 | 171,294 | -1.03(-1.27%) |
May 30, 2023 | 81.47 | 81.71 | 80.66 | 80.93 | 187,718 | -0.35(-0.43%) |
May 26, 2023 | 80.55 | 81.52 | 80.28 | 81.28 | 145,466 | +0.95(+1.18%) |
May 25, 2023 | 80.61 | 80.71 | 79.66 | 80.33 | 56,954 | -0.40(-0.49%) |
May 24, 2023 | 81.32 | 81.32 | 80.33 | 80.73 | 122,899 | -1.00(-1.22%) |
May 23, 2023 | 81.66 | 82.95 | 81.55 | 81.73 | 84,960 | -0.10(-0.12%) |
May 22, 2023 | 81.42 | 82.15 | 80.83 | 81.83 | 131,645 | +0.61(+0.75%) |
May 19, 2023 | 82.29 | 82.64 | 80.65 | 81.22 | 67,514 | -0.60(-0.73%) |
May 18, 2023 | 80.89 | 81.90 | 80.69 | 81.82 | 48,771 | +0.70(+0.86%) |
May 17, 2023 | 79.77 | 81.23 | 79.35 | 81.12 | 71,637 | +2.01(+2.54%) |
May 16, 2023 | 79.70 | 79.81 | 79.11 | 79.11 | 158,611 | -1.09(-1.35%) |
May 15, 2023 | 79.62 | 80.57 | 79.44 | 80.19 | 77,696 | +0.89(+1.12%) |
May 12, 2023 | 79.88 | 79.92 | 78.91 | 79.31 | 43,838 | -0.31(-0.39%) |
May 11, 2023 | 79.58 | 79.76 | 79.06 | 79.62 | 75,122 | -0.44(-0.55%) |
May 10, 2023 | 80.88 | 80.89 | 79.26 | 80.06 | 47,066 | +0.17(+0.21%) |
May 09, 2023 | 79.83 | 80.19 | 79.31 | 79.89 | 104,078 | -0.36(-0.45%) |
May 08, 2023 | 81.05 | 81.16 | 79.93 | 80.24 | 65,181 | -0.58(-0.71%) |
May 05, 2023 | 80.06 | 80.87 | 80.00 | 80.82 | 70,559 | +2.10(+2.67%) |
May 04, 2023 | 79.21 | 79.24 | 78.00 | 78.72 | 51,339 | -1.08(-1.35%) |
May 03, 2023 | 79.99 | 81.04 | 79.66 | 79.80 | 42,182 | +0.06(+0.07%) |
May 02, 2023 | 80.87 | 80.87 | 78.62 | 79.74 | 168,482 | -1.54(-1.90%) |
May 01, 2023 | 81.21 | 82.22 | 80.99 | 81.28 | 342,805 | +0.03(+0.04%) |
Apr 28, 2023 | 80.46 | 81.49 | 80.46 | 81.25 | 115,322 | +0.83(+1.03%) |
Apr 27, 2023 | 79.60 | 80.57 | 79.27 | 80.42 | 70,443 | +1.22(+1.55%) |
Apr 26, 2023 | 79.72 | 80.05 | 79.03 | 79.20 | 138,658 | -0.76(-0.95%) |
Apr 25, 2023 | 81.45 | 81.51 | 79.96 | 79.96 | 113,368 | -2.24(-2.73%) |
Apr 24, 2023 | 82.17 | 82.68 | 81.78 | 82.20 | 212,594 | +0.14(+0.17%) |
Apr 21, 2023 | 82.44 | 82.44 | 81.56 | 82.06 | 108,236 | -0.22(-0.27%) |
Apr 20, 2023 | 82.11 | 82.73 | 81.87 | 82.28 | 77,949 | -0.33(-0.40%) |
Apr 19, 2023 | 82.00 | 82.83 | 81.79 | 82.60 | 86,814 | +0.13(+0.16%) |
Apr 18, 2023 | 83.19 | 83.19 | 82.02 | 82.47 | 155,755 | -0.32(-0.38%) |
Apr 17, 2023 | 82.55 | 82.90 | 82.15 | 82.79 | 107,217 | +0.50(+0.60%) |
Apr 14, 2023 | 83.07 | 83.50 | 81.84 | 82.30 | 111,427 | -0.68(-0.82%) |
Apr 13, 2023 | 82.67 | 83.25 | 82.32 | 82.97 | 170,642 | +0.62(+0.75%) |
Apr 12, 2023 | 83.61 | 83.61 | 82.22 | 82.36 | 66,655 | -0.59(-0.71%) |
Apr 11, 2023 | 82.53 | 83.43 | 82.49 | 82.94 | 73,646 | +0.62(+0.75%) |
Apr 10, 2023 | 80.99 | 82.44 | 80.99 | 82.33 | 40,218 | +1.01(+1.24%) |
Apr 06, 2023 | 81.29 | 81.58 | 80.84 | 81.32 | 63,094 | +0.02(+0.02%) |
Apr 05, 2023 | 81.63 | 81.73 | 80.84 | 81.30 | 70,001 | -0.74(-0.90%) |
Apr 04, 2023 | 83.90 | 83.90 | 81.57 | 82.04 | 149,770 | -1.62(-1.94%) |
Apr 03, 2023 | 83.80 | 84.17 | 82.69 | 83.66 | 115,162 | -0.01(-0.01%) |
Mar 31, 2023 | 82.58 | 83.67 | 82.35 | 83.67 | 73,948 | +1.59(+1.94%) |
Mar 30, 2023 | 82.71 | 82.75 | 81.63 | 82.08 | 49,198 | +0.12(+0.15%) |
Mar 29, 2023 | 82.39 | 82.40 | 81.44 | 81.96 | 80,107 | +0.50(+0.61%) |
Mar 28, 2023 | 81.24 | 81.84 | 80.92 | 81.46 | 36,955 | +0.05(+0.06%) |
Mar 27, 2023 | 81.66 | 81.92 | 80.87 | 81.41 | 88,588 | +0.87(+1.08%) |
Mar 24, 2023 | 78.90 | 80.70 | 78.66 | 80.54 | 190,165 | +0.90(+1.13%) |
Mar 23, 2023 | 81.14 | 81.60 | 79.08 | 79.65 | 104,589 | -0.78(-0.97%) |
Mar 22, 2023 | 82.65 | 82.66 | 80.42 | 80.42 | 88,313 | -2.21(-2.68%) |
Mar 21, 2023 | 82.77 | 83.28 | 82.20 | 82.63 | 119,673 | +1.34(+1.65%) |
Mar 20, 2023 | 80.75 | 82.09 | 80.75 | 81.29 | 149,338 | +1.24(+1.55%) |
Mar 17, 2023 | 81.55 | 81.62 | 80.02 | 80.05 | 121,396 | -2.29(-2.78%) |
Mar 16, 2023 | 80.33 | 82.93 | 79.69 | 82.34 | 124,231 | +1.29(+1.59%) |
Mar 15, 2023 | 80.55 | 81.17 | 79.71 | 81.05 | 115,122 | -1.31(-1.59%) |
Mar 14, 2023 | 83.21 | 83.62 | 81.53 | 82.36 | 247,422 | +1.55(+1.92%) |
Mar 13, 2023 | 80.95 | 82.27 | 80.36 | 80.81 | 164,460 | -2.03(-2.46%) |
Mar 10, 2023 | 84.41 | 84.41 | 82.00 | 82.84 | 150,975 | -2.12(-2.50%) |
Mar 09, 2023 | 86.92 | 87.10 | 84.84 | 84.97 | 229,525 | -2.02(-2.33%) |
Mar 08, 2023 | 86.85 | 87.14 | 86.15 | 86.99 | 53,663 | +0.30(+0.34%) |
Mar 07, 2023 | 87.61 | 87.76 | 86.45 | 86.69 | 126,104 | -0.88(-1.01%) |
Mar 06, 2023 | 89.68 | 89.68 | 87.20 | 87.58 | 87,904 | -2.12(-2.37%) |
Mar 03, 2023 | 89.03 | 89.85 | 88.40 | 89.70 | 173,455 | +1.10(+1.24%) |
Mar 02, 2023 | 87.81 | 88.80 | 87.39 | 88.60 | 145,120 | +0.34(+0.38%) |