Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.49 | 88.11 | 86.06 | 87.29 | 485,792 | -0.79(-0.89%) |
May 30, 2023 | 90.29 | 90.63 | 88.00 | 88.08 | 370,306 | -1.54(-1.71%) |
May 26, 2023 | 88.48 | 89.85 | 88.48 | 89.61 | 202,004 | +1.05(+1.18%) |
May 25, 2023 | 85.23 | 88.79 | 85.22 | 88.57 | 296,210 | +3.80(+4.48%) |
May 24, 2023 | 84.24 | 85.22 | 83.52 | 84.77 | 257,837 | -0.26(-0.31%) |
May 23, 2023 | 85.22 | 86.27 | 84.25 | 85.02 | 274,629 | -0.75(-0.87%) |
May 22, 2023 | 85.50 | 86.26 | 85.12 | 85.77 | 179,236 | +0.39(+0.46%) |
May 19, 2023 | 86.24 | 86.39 | 84.95 | 85.38 | 245,548 | -0.13(-0.15%) |
May 18, 2023 | 84.87 | 85.70 | 84.32 | 85.51 | 162,718 | +0.47(+0.55%) |
May 17, 2023 | 83.52 | 85.46 | 82.77 | 85.04 | 256,141 | +2.24(+2.71%) |
May 16, 2023 | 82.55 | 83.68 | 82.06 | 82.80 | 246,490 | -0.07(-0.08%) |
May 15, 2023 | 83.36 | 83.55 | 81.76 | 82.87 | 180,632 | -0.29(-0.35%) |
May 12, 2023 | 81.96 | 83.17 | 81.53 | 83.16 | 345,694 | +1.78(+2.18%) |
May 11, 2023 | 80.51 | 81.53 | 80.51 | 81.38 | 218,427 | +0.33(+0.41%) |
May 10, 2023 | 80.55 | 81.49 | 79.52 | 81.05 | 224,859 | +1.47(+1.84%) |
May 09, 2023 | 79.89 | 80.45 | 79.26 | 79.59 | 154,995 | -0.63(-0.78%) |
May 08, 2023 | 81.03 | 81.96 | 79.82 | 80.22 | 250,868 | -0.52(-0.64%) |
May 05, 2023 | 79.95 | 81.22 | 79.90 | 80.73 | 390,851 | +2.40(+3.07%) |
May 04, 2023 | 79.23 | 80.32 | 77.97 | 78.33 | 411,524 | -1.14(-1.43%) |
May 03, 2023 | 81.20 | 85.79 | 79.37 | 79.47 | 588,198 | +0.16(+0.20%) |
May 02, 2023 | 78.68 | 80.22 | 77.39 | 79.31 | 456,811 | -0.07(-0.09%) |
May 01, 2023 | 78.80 | 80.47 | 78.80 | 79.38 | 243,628 | +0.67(+0.85%) |
Apr 28, 2023 | 77.82 | 79.31 | 77.82 | 78.71 | 281,243 | +0.51(+0.65%) |
Apr 27, 2023 | 77.13 | 78.39 | 76.82 | 78.20 | 232,336 | +1.10(+1.42%) |
Apr 26, 2023 | 76.47 | 77.40 | 76.00 | 77.10 | 341,022 | +0.26(+0.34%) |
Apr 25, 2023 | 78.64 | 78.83 | 76.64 | 76.84 | 251,235 | -2.52(-3.18%) |
Apr 24, 2023 | 78.50 | 80.10 | 78.50 | 79.37 | 231,876 | +0.40(+0.51%) |
Apr 21, 2023 | 79.11 | 79.79 | 78.25 | 78.97 | 362,085 | +0.05(+0.06%) |
Apr 20, 2023 | 77.82 | 79.26 | 77.32 | 78.92 | 178,608 | +0.40(+0.51%) |
Apr 19, 2023 | 79.56 | 79.80 | 78.03 | 78.52 | 156,165 | -1.68(-2.09%) |
Apr 18, 2023 | 80.39 | 81.18 | 79.02 | 80.20 | 238,757 | +0.32(+0.40%) |
Apr 17, 2023 | 80.28 | 80.92 | 79.61 | 79.88 | 196,554 | -0.43(-0.53%) |
Apr 14, 2023 | 81.29 | 82.28 | 79.88 | 80.31 | 314,453 | -0.91(-1.12%) |
Apr 13, 2023 | 80.87 | 81.36 | 79.51 | 81.21 | 248,133 | +0.59(+0.73%) |
Apr 12, 2023 | 80.66 | 81.47 | 80.06 | 80.62 | 288,870 | +0.81(+1.01%) |
Apr 11, 2023 | 80.32 | 80.80 | 79.70 | 79.82 | 296,474 | -0.53(-0.66%) |
Apr 10, 2023 | 76.86 | 80.58 | 76.83 | 80.35 | 561,554 | +3.08(+3.99%) |
Apr 06, 2023 | 79.84 | 79.84 | 77.22 | 77.26 | 308,563 | -2.81(-3.51%) |
Apr 05, 2023 | 82.84 | 83.29 | 79.66 | 80.08 | 288,392 | -3.34(-4.01%) |
Apr 04, 2023 | 87.49 | 87.49 | 82.88 | 83.42 | 311,210 | -4.15(-4.74%) |
Apr 03, 2023 | 86.57 | 87.86 | 86.42 | 87.57 | 377,566 | +1.00(+1.15%) |
Mar 31, 2023 | 84.90 | 86.63 | 84.90 | 86.57 | 347,804 | +2.11(+2.49%) |
Mar 30, 2023 | 85.00 | 86.08 | 83.87 | 84.47 | 261,661 | +0.15(+0.18%) |
Mar 29, 2023 | 84.50 | 85.45 | 84.00 | 84.32 | 294,940 | +0.62(+0.74%) |
Mar 28, 2023 | 83.56 | 84.06 | 82.91 | 83.70 | 160,138 | -0.39(-0.46%) |
Mar 27, 2023 | 84.19 | 84.80 | 83.24 | 84.09 | 176,637 | +0.57(+0.68%) |
Mar 24, 2023 | 83.23 | 83.58 | 81.03 | 83.52 | 173,519 | -0.34(-0.40%) |
Mar 23, 2023 | 83.04 | 85.05 | 82.75 | 83.86 | 464,794 | +1.32(+1.60%) |
Mar 22, 2023 | 83.99 | 85.04 | 82.36 | 82.54 | 227,292 | -1.57(-1.86%) |
Mar 21, 2023 | 84.29 | 84.99 | 83.44 | 84.11 | 223,532 | +1.33(+1.60%) |
Mar 20, 2023 | 82.55 | 84.27 | 82.46 | 82.78 | 287,846 | +1.02(+1.24%) |
Mar 17, 2023 | 82.82 | 83.16 | 80.90 | 81.76 | 497,961 | -1.58(-1.89%) |
Mar 16, 2023 | 79.89 | 83.85 | 79.77 | 83.34 | 353,840 | +2.30(+2.84%) |
Mar 15, 2023 | 82.26 | 82.57 | 80.15 | 81.03 | 292,209 | -3.43(-4.06%) |
Mar 14, 2023 | 83.72 | 85.20 | 83.26 | 84.47 | 272,930 | +2.54(+3.11%) |
Mar 13, 2023 | 81.87 | 83.27 | 81.39 | 81.92 | 321,207 | -1.45(-1.74%) |
Mar 10, 2023 | 84.85 | 85.59 | 82.94 | 83.37 | 501,898 | -1.74(-2.05%) |
Mar 09, 2023 | 86.37 | 86.80 | 84.71 | 85.11 | 188,017 | -0.81(-0.94%) |
Mar 08, 2023 | 86.01 | 86.58 | 85.08 | 85.92 | 212,836 | +0.40(+0.47%) |
Mar 07, 2023 | 85.66 | 87.00 | 84.71 | 85.52 | 231,481 | -0.08(-0.09%) |
Mar 06, 2023 | 85.89 | 87.06 | 85.21 | 85.60 | 235,403 | -0.57(-0.66%) |
Mar 03, 2023 | 85.91 | 86.21 | 84.77 | 86.17 | 184,164 | +0.96(+1.12%) |
Mar 02, 2023 | 84.32 | 85.27 | 83.53 | 85.21 | 323,679 | +0.21(+0.25%) |