Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 75.19 | 75.64 | 74.18 | 74.50 | 2,514,335 | -0.89(-1.18%) |
May 30, 2023 | 75.87 | 76.25 | 74.26 | 75.39 | 2,579,435 | -0.05(-0.06%) |
May 26, 2023 | 75.90 | 76.00 | 74.06 | 75.44 | 1,770,683 | +0.00(+0.00%) |
May 25, 2023 | 76.67 | 77.19 | 75.22 | 75.44 | 2,767,453 | -2.00(-2.58%) |
May 24, 2023 | 79.71 | 80.33 | 77.40 | 77.43 | 1,477,738 | -2.60(-3.25%) |
May 23, 2023 | 80.18 | 81.19 | 79.96 | 80.03 | 1,636,182 | -0.36(-0.44%) |
May 22, 2023 | 80.85 | 81.36 | 80.10 | 80.39 | 1,224,608 | -0.27(-0.33%) |
May 19, 2023 | 81.72 | 82.35 | 80.55 | 80.66 | 2,069,771 | -0.47(-0.58%) |
May 18, 2023 | 79.50 | 81.79 | 79.36 | 81.13 | 1,987,254 | +1.83(+2.31%) |
May 17, 2023 | 78.50 | 79.35 | 78.10 | 79.30 | 2,877,476 | +1.11(+1.42%) |
May 16, 2023 | 80.79 | 81.07 | 78.17 | 78.19 | 2,644,054 | -3.12(-3.84%) |
May 15, 2023 | 80.00 | 81.46 | 79.44 | 81.32 | 1,961,461 | +1.16(+1.44%) |
May 12, 2023 | 82.13 | 82.13 | 79.31 | 80.16 | 3,174,317 | -2.12(-2.58%) |
May 11, 2023 | 83.23 | 83.54 | 82.00 | 82.28 | 2,125,338 | -1.34(-1.60%) |
May 10, 2023 | 87.10 | 87.32 | 83.25 | 83.62 | 3,333,199 | -3.43(-3.94%) |
May 09, 2023 | 89.98 | 90.59 | 84.05 | 87.05 | 4,578,306 | -6.58(-7.03%) |
May 08, 2023 | 93.02 | 93.97 | 92.76 | 93.63 | 1,455,506 | +0.67(+0.72%) |
May 05, 2023 | 92.15 | 93.26 | 92.15 | 92.97 | 1,481,734 | +1.32(+1.44%) |
May 04, 2023 | 91.05 | 91.95 | 90.56 | 91.65 | 1,245,159 | +0.78(+0.86%) |
May 03, 2023 | 93.20 | 93.27 | 90.64 | 90.87 | 1,448,964 | -1.81(-1.96%) |
May 02, 2023 | 92.62 | 93.14 | 90.88 | 92.68 | 1,110,479 | -0.55(-0.59%) |
May 01, 2023 | 93.26 | 93.85 | 92.77 | 93.23 | 1,056,495 | -0.23(-0.25%) |
Apr 28, 2023 | 91.57 | 93.92 | 91.41 | 93.46 | 1,830,421 | +1.70(+1.85%) |
Apr 27, 2023 | 91.63 | 92.19 | 90.16 | 91.76 | 2,155,232 | +0.79(+0.87%) |
Apr 26, 2023 | 91.38 | 92.26 | 90.88 | 90.97 | 1,454,324 | -1.11(-1.20%) |
Apr 25, 2023 | 93.03 | 93.50 | 91.70 | 92.08 | 1,097,476 | -1.47(-1.58%) |
Apr 24, 2023 | 93.06 | 93.60 | 92.83 | 93.56 | 1,917,284 | +0.66(+0.71%) |
Apr 21, 2023 | 92.36 | 92.98 | 91.52 | 92.90 | 1,435,044 | +0.93(+1.01%) |
Apr 20, 2023 | 92.95 | 93.06 | 91.75 | 91.98 | 2,238,861 | -1.08(-1.16%) |
Apr 19, 2023 | 92.45 | 93.36 | 92.05 | 93.06 | 1,151,541 | +0.47(+0.51%) |
Apr 18, 2023 | 93.35 | 93.63 | 92.53 | 92.58 | 1,603,688 | -0.28(-0.30%) |
Apr 17, 2023 | 91.76 | 93.04 | 91.20 | 92.86 | 1,343,448 | +1.62(+1.77%) |
Apr 14, 2023 | 91.47 | 92.36 | 90.65 | 91.24 | 1,220,502 | -0.34(-0.37%) |
Apr 13, 2023 | 89.61 | 91.94 | 89.56 | 91.58 | 1,347,916 | +2.37(+2.66%) |
Apr 12, 2023 | 90.39 | 90.52 | 89.04 | 89.21 | 1,090,781 | -0.27(-0.30%) |
Apr 11, 2023 | 89.08 | 89.73 | 88.68 | 89.48 | 1,097,439 | +0.73(+0.83%) |
Apr 10, 2023 | 87.60 | 88.99 | 87.37 | 88.75 | 1,180,247 | +0.60(+0.68%) |
Apr 06, 2023 | 86.86 | 88.32 | 86.61 | 88.15 | 1,525,994 | +1.09(+1.25%) |
Apr 05, 2023 | 86.31 | 87.11 | 86.14 | 87.06 | 1,502,373 | +0.23(+0.27%) |
Apr 04, 2023 | 87.15 | 87.62 | 86.44 | 86.83 | 1,476,320 | -0.50(-0.57%) |
Apr 03, 2023 | 88.59 | 89.14 | 87.28 | 87.33 | 1,810,183 | -1.31(-1.48%) |
Mar 31, 2023 | 87.80 | 88.83 | 87.74 | 88.64 | 1,501,801 | +1.39(+1.59%) |
Mar 30, 2023 | 87.15 | 87.75 | 86.81 | 87.25 | 1,284,744 | +1.07(+1.24%) |
Mar 29, 2023 | 86.84 | 87.10 | 85.97 | 86.18 | 1,613,720 | +0.32(+0.37%) |
Mar 28, 2023 | 86.55 | 86.56 | 84.98 | 85.87 | 1,691,812 | -0.52(-0.60%) |
Mar 27, 2023 | 82.57 | 86.75 | 81.93 | 86.39 | 2,628,816 | +5.16(+6.35%) |
Mar 24, 2023 | 80.28 | 81.39 | 79.28 | 81.23 | 1,429,856 | +0.73(+0.91%) |
Mar 23, 2023 | 79.26 | 80.67 | 79.17 | 80.50 | 2,037,859 | +1.24(+1.57%) |
Mar 22, 2023 | 80.55 | 81.39 | 79.01 | 79.25 | 2,281,843 | -1.56(-1.93%) |
Mar 21, 2023 | 80.99 | 81.09 | 79.66 | 80.81 | 1,891,323 | +0.74(+0.93%) |
Mar 20, 2023 | 79.56 | 80.69 | 79.48 | 80.06 | 2,657,682 | +1.07(+1.35%) |
Mar 17, 2023 | 79.64 | 79.64 | 78.22 | 79.00 | 4,961,046 | -0.91(-1.13%) |
Mar 16, 2023 | 78.51 | 80.38 | 78.19 | 79.90 | 1,837,436 | +0.94(+1.20%) |
Mar 15, 2023 | 79.15 | 79.15 | 77.82 | 78.96 | 1,893,736 | -1.42(-1.77%) |
Mar 14, 2023 | 81.29 | 81.91 | 79.30 | 80.38 | 3,317,416 | +0.59(+0.74%) |
Mar 13, 2023 | 80.18 | 81.10 | 79.26 | 79.79 | 1,576,726 | -1.00(-1.24%) |
Mar 10, 2023 | 82.46 | 82.57 | 79.98 | 80.79 | 1,664,587 | -1.36(-1.66%) |
Mar 09, 2023 | 83.90 | 84.45 | 81.69 | 82.15 | 1,618,363 | -1.83(-2.18%) |
Mar 08, 2023 | 85.25 | 85.55 | 83.87 | 83.99 | 2,060,053 | -1.03(-1.21%) |
Mar 07, 2023 | 87.07 | 87.33 | 83.87 | 85.02 | 2,319,297 | -2.61(-2.97%) |
Mar 06, 2023 | 89.50 | 89.89 | 87.60 | 87.62 | 1,298,189 | -1.89(-2.11%) |
Mar 03, 2023 | 88.99 | 89.84 | 88.14 | 89.51 | 1,483,295 | +0.73(+0.82%) |
Mar 02, 2023 | 86.96 | 88.92 | 86.10 | 88.79 | 2,803,240 | +1.32(+1.51%) |