Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 84.14 | 84.14 | 83.85 | 84.05 | 138,499 | -0.17(-0.20%) |
May 30, 2023 | 84.22 | 84.41 | 84.04 | 84.22 | 161,643 | +0.30(+0.36%) |
May 26, 2023 | 83.59 | 83.97 | 83.55 | 83.92 | 87,065 | +0.47(+0.56%) |
May 25, 2023 | 83.79 | 83.79 | 83.40 | 83.46 | 198,748 | -0.02(-0.02%) |
May 24, 2023 | 83.87 | 83.87 | 83.39 | 83.48 | 103,339 | -0.46(-0.54%) |
May 23, 2023 | 84.22 | 84.35 | 83.85 | 83.93 | 207,751 | -0.31(-0.37%) |
May 22, 2023 | 83.97 | 84.35 | 83.97 | 84.24 | 166,927 | +0.34(+0.41%) |
May 19, 2023 | 83.90 | 84.06 | 83.84 | 83.90 | 42,753 | +0.05(+0.06%) |
May 18, 2023 | 83.68 | 83.88 | 83.53 | 83.85 | 106,330 | +0.11(+0.13%) |
May 17, 2023 | 83.62 | 83.94 | 83.58 | 83.74 | 129,003 | +0.21(+0.26%) |
May 16, 2023 | 83.93 | 83.93 | 83.48 | 83.52 | 65,452 | -0.43(-0.51%) |
May 15, 2023 | 83.92 | 84.04 | 83.83 | 83.95 | 65,089 | +0.04(+0.04%) |
May 12, 2023 | 84.17 | 84.21 | 83.77 | 83.91 | 135,129 | -0.21(-0.24%) |
May 11, 2023 | 84.28 | 84.28 | 84.11 | 84.12 | 83,668 | -0.20(-0.23%) |
May 10, 2023 | 84.36 | 84.40 | 84.06 | 84.31 | 120,938 | +0.35(+0.42%) |
May 09, 2023 | 83.91 | 84.03 | 83.84 | 83.96 | 68,670 | -0.09(-0.11%) |
May 08, 2023 | 84.25 | 84.25 | 83.95 | 84.05 | 160,994 | -0.17(-0.20%) |
May 05, 2023 | 84.01 | 84.27 | 83.93 | 84.22 | 240,012 | +0.41(+0.49%) |
May 04, 2023 | 83.94 | 83.94 | 83.64 | 83.81 | 169,645 | -0.26(-0.31%) |
May 03, 2023 | 84.25 | 84.53 | 84.07 | 84.07 | 95,715 | -0.02(-0.02%) |
May 02, 2023 | 84.16 | 84.20 | 83.88 | 84.09 | 197,884 | +0.01(+0.01%) |
May 01, 2023 | 84.31 | 84.37 | 84.06 | 84.08 | 382,300 | -0.37(-0.44%) |
Apr 28, 2023 | 84.34 | 84.61 | 84.28 | 84.45 | 180,977 | +0.28(+0.33%) |
Apr 27, 2023 | 84.23 | 84.33 | 83.93 | 84.18 | 239,466 | +0.30(+0.35%) |
Apr 26, 2023 | 84.10 | 84.11 | 83.80 | 83.88 | 248,060 | -0.28(-0.33%) |
Apr 25, 2023 | 84.25 | 84.29 | 84.00 | 84.16 | 209,061 | -0.16(-0.19%) |
Apr 24, 2023 | 84.18 | 84.35 | 84.07 | 84.32 | 76,025 | +0.24(+0.29%) |
Apr 21, 2023 | 83.98 | 84.10 | 83.82 | 84.07 | 88,997 | +0.20(+0.24%) |
Apr 20, 2023 | 83.75 | 83.94 | 83.66 | 83.87 | 115,282 | -0.03(-0.03%) |
Apr 19, 2023 | 83.98 | 83.99 | 83.85 | 83.90 | 128,994 | -0.22(-0.26%) |
Apr 18, 2023 | 84.15 | 84.27 | 83.96 | 84.12 | 153,693 | +0.14(+0.17%) |
Apr 17, 2023 | 83.99 | 84.06 | 83.81 | 83.98 | 272,076 | -0.15(-0.18%) |
Apr 14, 2023 | 84.22 | 84.27 | 83.92 | 84.13 | 146,819 | -0.06(-0.08%) |
Apr 13, 2023 | 83.96 | 84.37 | 83.95 | 84.19 | 147,711 | +0.35(+0.42%) |
Apr 12, 2023 | 84.32 | 84.35 | 83.80 | 83.84 | 202,627 | -0.08(-0.10%) |
Apr 11, 2023 | 83.74 | 84.03 | 83.70 | 83.93 | 164,099 | +0.24(+0.29%) |
Apr 10, 2023 | 83.63 | 83.74 | 83.35 | 83.68 | 838,509 | +0.02(+0.02%) |
Apr 06, 2023 | 83.35 | 83.75 | 83.14 | 83.67 | 705,588 | +0.41(+0.49%) |
Apr 05, 2023 | 83.81 | 83.83 | 83.16 | 83.26 | 2,656,840 | -0.54(-0.64%) |
Apr 04, 2023 | 84.08 | 84.13 | 83.75 | 83.80 | 603,239 | -0.31(-0.36%) |
Apr 03, 2023 | 83.83 | 84.22 | 83.83 | 84.10 | 1,058,766 | -0.15(-0.18%) |
Mar 31, 2023 | 83.68 | 84.31 | 83.68 | 84.25 | 504,135 | +0.69(+0.83%) |
Mar 30, 2023 | 83.19 | 83.63 | 83.06 | 83.56 | 855,960 | +0.43(+0.52%) |
Mar 29, 2023 | 82.46 | 83.14 | 82.46 | 83.12 | 297,759 | +0.90(+1.10%) |
Mar 28, 2023 | 82.16 | 82.27 | 81.98 | 82.22 | 190,843 | -0.07(-0.09%) |
Mar 27, 2023 | 82.57 | 82.59 | 82.25 | 82.29 | 232,339 | +0.03(+0.03%) |
Mar 24, 2023 | 82.19 | 82.39 | 82.04 | 82.27 | 272,726 | -0.15(-0.18%) |
Mar 23, 2023 | 82.83 | 83.02 | 82.19 | 82.41 | 326,505 | -0.22(-0.27%) |
Mar 22, 2023 | 82.73 | 83.58 | 82.45 | 82.64 | 358,568 | -0.17(-0.20%) |
Mar 21, 2023 | 82.43 | 82.91 | 82.30 | 82.80 | 336,128 | +0.68(+0.83%) |
Mar 20, 2023 | 82.21 | 82.41 | 81.94 | 82.12 | 452,105 | -0.09(-0.11%) |
Mar 17, 2023 | 82.31 | 82.56 | 82.14 | 82.21 | 368,889 | -0.57(-0.69%) |
Mar 16, 2023 | 82.12 | 82.88 | 82.12 | 82.78 | 355,763 | +0.49(+0.59%) |
Mar 15, 2023 | 81.90 | 82.37 | 81.90 | 82.29 | 548,725 | -0.40(-0.48%) |
Mar 14, 2023 | 82.70 | 82.89 | 82.36 | 82.69 | 170,597 | +0.52(+0.63%) |
Mar 13, 2023 | 82.51 | 83.07 | 82.13 | 82.17 | 235,822 | -0.58(-0.70%) |
Mar 10, 2023 | 82.83 | 83.15 | 82.53 | 82.76 | 161,715 | +0.08(+0.10%) |
Mar 09, 2023 | 83.17 | 83.47 | 82.59 | 82.67 | 453,645 | -0.50(-0.60%) |
Mar 08, 2023 | 83.30 | 83.42 | 82.95 | 83.17 | 476,438 | -0.17(-0.20%) |
Mar 07, 2023 | 83.72 | 83.84 | 83.29 | 83.34 | 696,184 | -0.48(-0.57%) |
Mar 06, 2023 | 83.96 | 83.96 | 83.71 | 83.82 | 623,674 | +0.11(+0.13%) |
Mar 03, 2023 | 83.32 | 83.83 | 83.25 | 83.71 | 400,997 | +0.61(+0.73%) |
Mar 02, 2023 | 82.63 | 83.13 | 82.63 | 83.10 | 392,573 | +0.06(+0.08%) |