Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 81.01 | 81.01 | 78.35 | 79.18 | 305,057 | -2.39(-2.92%) |
May 30, 2023 | 81.10 | 81.74 | 78.97 | 81.57 | 161,931 | +0.45(+0.55%) |
May 26, 2023 | 79.35 | 81.25 | 78.96 | 81.12 | 172,511 | +1.38(+1.73%) |
May 25, 2023 | 77.92 | 79.96 | 77.55 | 79.74 | 219,359 | +1.24(+1.58%) |
May 24, 2023 | 78.94 | 78.94 | 77.45 | 78.50 | 211,364 | -0.84(-1.06%) |
May 23, 2023 | 78.54 | 80.92 | 76.93 | 79.34 | 178,529 | +0.92(+1.18%) |
May 22, 2023 | 77.96 | 78.41 | 77.09 | 78.41 | 219,747 | +1.02(+1.32%) |
May 19, 2023 | 79.65 | 79.65 | 76.55 | 77.39 | 183,697 | -1.30(-1.65%) |
May 18, 2023 | 78.47 | 78.73 | 77.51 | 78.68 | 275,809 | +0.18(+0.22%) |
May 17, 2023 | 75.44 | 79.03 | 74.01 | 78.51 | 454,215 | +4.22(+5.67%) |
May 16, 2023 | 76.09 | 77.23 | 74.12 | 74.29 | 209,005 | -1.41(-1.87%) |
May 15, 2023 | 73.84 | 76.58 | 73.40 | 75.70 | 182,344 | +1.97(+2.67%) |
May 12, 2023 | 73.75 | 74.49 | 72.44 | 73.74 | 214,968 | +0.37(+0.50%) |
May 11, 2023 | 73.50 | 74.48 | 73.12 | 73.37 | 159,440 | -1.17(-1.57%) |
May 10, 2023 | 76.44 | 77.03 | 73.43 | 74.54 | 139,503 | -0.85(-1.13%) |
May 09, 2023 | 75.01 | 75.58 | 73.32 | 75.39 | 164,949 | -0.20(-0.27%) |
May 08, 2023 | 79.22 | 79.22 | 75.34 | 75.59 | 173,413 | -2.43(-3.11%) |
May 05, 2023 | 77.66 | 78.98 | 77.06 | 78.02 | 238,289 | +2.84(+3.78%) |
May 04, 2023 | 74.31 | 76.62 | 72.87 | 75.18 | 380,121 | -0.56(-0.74%) |
May 03, 2023 | 77.13 | 78.91 | 75.20 | 75.74 | 230,475 | -1.12(-1.46%) |
May 02, 2023 | 80.03 | 80.03 | 75.85 | 76.86 | 232,604 | -3.31(-4.12%) |
May 01, 2023 | 81.33 | 81.65 | 79.51 | 80.16 | 311,949 | -0.92(-1.13%) |
Apr 28, 2023 | 80.80 | 81.44 | 80.19 | 81.08 | 164,073 | +0.23(+0.29%) |
Apr 27, 2023 | 80.07 | 81.44 | 78.91 | 80.85 | 210,147 | +1.21(+1.52%) |
Apr 26, 2023 | 79.36 | 80.72 | 78.31 | 79.64 | 301,368 | +2.76(+3.58%) |
Apr 25, 2023 | 78.25 | 78.26 | 75.95 | 76.89 | 329,015 | -2.41(-3.04%) |
Apr 24, 2023 | 78.87 | 80.08 | 78.74 | 79.29 | 198,491 | +0.43(+0.54%) |
Apr 21, 2023 | 79.76 | 79.76 | 77.92 | 78.87 | 110,085 | -0.65(-0.81%) |
Apr 20, 2023 | 79.05 | 79.60 | 78.10 | 79.52 | 128,692 | -0.40(-0.50%) |
Apr 19, 2023 | 78.58 | 80.58 | 77.44 | 79.91 | 179,739 | +2.40(+3.09%) |
Apr 18, 2023 | 79.95 | 80.14 | 77.23 | 77.52 | 136,332 | -2.60(-3.25%) |
Apr 17, 2023 | 77.95 | 80.13 | 77.67 | 80.12 | 129,672 | +2.08(+2.66%) |
Apr 14, 2023 | 80.82 | 80.82 | 77.34 | 78.04 | 180,805 | -1.66(-2.09%) |
Apr 13, 2023 | 78.70 | 80.03 | 78.05 | 79.70 | 269,663 | +0.80(+1.02%) |
Apr 12, 2023 | 80.07 | 80.65 | 78.61 | 78.90 | 171,379 | -0.87(-1.09%) |
Apr 11, 2023 | 79.94 | 80.22 | 79.42 | 79.77 | 166,389 | -0.25(-0.31%) |
Apr 10, 2023 | 79.30 | 80.48 | 78.52 | 80.02 | 124,295 | +0.51(+0.64%) |
Apr 06, 2023 | 78.34 | 79.72 | 78.14 | 79.51 | 230,767 | +1.38(+1.77%) |
Apr 05, 2023 | 78.77 | 80.66 | 77.78 | 78.12 | 291,544 | -1.62(-2.04%) |
Apr 04, 2023 | 81.08 | 81.18 | 78.31 | 79.75 | 203,547 | -1.05(-1.30%) |
Apr 03, 2023 | 81.89 | 82.91 | 80.24 | 80.80 | 184,073 | -0.80(-0.98%) |
Mar 31, 2023 | 81.84 | 82.59 | 80.75 | 81.60 | 159,409 | +0.41(+0.50%) |
Mar 30, 2023 | 83.08 | 85.32 | 80.77 | 81.20 | 140,215 | -0.95(-1.15%) |
Mar 29, 2023 | 82.99 | 83.14 | 81.55 | 82.15 | 133,635 | -0.20(-0.25%) |
Mar 28, 2023 | 81.99 | 83.25 | 81.55 | 82.35 | 141,483 | -0.02(-0.02%) |
Mar 27, 2023 | 83.73 | 84.21 | 82.18 | 82.37 | 204,458 | +0.47(+0.58%) |
Mar 24, 2023 | 77.75 | 82.10 | 77.34 | 81.89 | 398,367 | +3.06(+3.89%) |
Mar 23, 2023 | 85.15 | 85.15 | 78.50 | 78.83 | 444,789 | -5.91(-6.97%) |
Mar 22, 2023 | 86.86 | 87.34 | 83.62 | 84.74 | 481,066 | -2.30(-2.64%) |
Mar 21, 2023 | 86.56 | 89.32 | 85.37 | 87.04 | 257,102 | +3.34(+4.00%) |
Mar 20, 2023 | 85.60 | 87.55 | 83.56 | 83.69 | 312,078 | -0.04(-0.05%) |
Mar 17, 2023 | 86.62 | 86.69 | 83.32 | 83.73 | 341,497 | -4.44(-5.03%) |
Mar 16, 2023 | 83.63 | 89.82 | 82.23 | 88.17 | 331,028 | +3.59(+4.24%) |
Mar 15, 2023 | 82.63 | 85.67 | 81.16 | 84.58 | 561,229 | -0.71(-0.83%) |
Mar 14, 2023 | 87.85 | 91.25 | 82.75 | 85.29 | 842,743 | +0.79(+0.94%) |
Mar 13, 2023 | 88.38 | 89.26 | 82.75 | 84.50 | 589,847 | -6.79(-7.43%) |
Mar 10, 2023 | 89.46 | 93.89 | 88.26 | 91.28 | 380,503 | -0.49(-0.54%) |
Mar 09, 2023 | 95.20 | 95.62 | 91.50 | 91.78 | 282,673 | -4.09(-4.27%) |
Mar 08, 2023 | 95.95 | 96.93 | 95.44 | 95.86 | 163,679 | +0.04(+0.04%) |
Mar 07, 2023 | 98.89 | 99.18 | 95.67 | 95.83 | 199,136 | -3.70(-3.72%) |
Mar 06, 2023 | 99.75 | 100.59 | 99.34 | 99.53 | 121,819 | -0.79(-0.79%) |
Mar 03, 2023 | 98.85 | 100.35 | 97.96 | 100.32 | 199,695 | +1.63(+1.66%) |
Mar 02, 2023 | 99.95 | 101.19 | 97.75 | 98.69 | 310,813 | -1.98(-1.97%) |