Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 82.95 | 83.96 | 81.88 | 83.44 | 5,251,052 | +0.32(+0.38%) |
May 30, 2023 | 83.28 | 84.46 | 82.56 | 83.12 | 2,213,532 | -0.15(-0.18%) |
May 26, 2023 | 82.38 | 83.37 | 81.74 | 83.27 | 2,282,884 | +1.09(+1.33%) |
May 25, 2023 | 82.62 | 82.62 | 81.33 | 82.18 | 1,876,109 | -0.56(-0.67%) |
May 24, 2023 | 83.46 | 83.79 | 81.98 | 82.73 | 2,447,281 | -0.72(-0.87%) |
May 23, 2023 | 82.78 | 83.97 | 82.59 | 83.46 | 2,247,736 | +0.51(+0.61%) |
May 22, 2023 | 82.16 | 83.38 | 81.74 | 82.95 | 1,921,615 | +1.22(+1.49%) |
May 19, 2023 | 81.16 | 82.66 | 80.97 | 81.73 | 2,461,867 | +0.89(+1.11%) |
May 18, 2023 | 79.71 | 80.91 | 79.01 | 80.84 | 2,868,989 | +1.00(+1.26%) |
May 17, 2023 | 78.54 | 80.07 | 78.17 | 79.83 | 2,345,689 | +1.38(+1.76%) |
May 16, 2023 | 79.63 | 79.63 | 77.79 | 78.45 | 3,734,983 | -1.26(-1.58%) |
May 15, 2023 | 80.07 | 80.53 | 78.63 | 79.71 | 2,062,559 | +0.42(+0.53%) |
May 12, 2023 | 78.90 | 79.83 | 78.31 | 79.30 | 2,004,926 | +0.73(+0.92%) |
May 11, 2023 | 78.04 | 79.00 | 77.70 | 78.57 | 2,514,832 | -0.05(-0.07%) |
May 10, 2023 | 79.02 | 79.28 | 77.92 | 78.62 | 1,646,623 | +0.50(+0.64%) |
May 09, 2023 | 77.17 | 78.27 | 77.00 | 78.13 | 3,191,696 | +0.24(+0.30%) |
May 08, 2023 | 78.91 | 79.02 | 77.26 | 77.89 | 2,385,028 | -0.77(-0.98%) |
May 05, 2023 | 78.29 | 79.61 | 77.46 | 78.66 | 2,384,206 | +0.89(+1.15%) |
May 04, 2023 | 76.18 | 79.53 | 74.13 | 77.77 | 3,870,889 | +2.06(+2.72%) |
May 03, 2023 | 76.39 | 76.79 | 75.35 | 75.71 | 1,623,998 | -0.28(-0.36%) |
May 02, 2023 | 75.93 | 76.59 | 75.16 | 75.99 | 2,581,156 | -0.26(-0.34%) |
May 01, 2023 | 76.71 | 76.84 | 75.96 | 76.25 | 1,807,228 | -0.35(-0.45%) |
Apr 28, 2023 | 76.10 | 76.66 | 75.50 | 76.59 | 2,257,200 | +0.64(+0.85%) |
Apr 27, 2023 | 75.47 | 76.43 | 75.19 | 75.95 | 1,885,410 | +0.88(+1.17%) |
Apr 26, 2023 | 75.71 | 76.17 | 74.67 | 75.07 | 3,158,683 | -1.06(-1.39%) |
Apr 25, 2023 | 75.84 | 76.33 | 75.05 | 76.13 | 1,740,779 | -0.36(-0.47%) |
Apr 24, 2023 | 75.63 | 76.53 | 74.81 | 76.48 | 1,105,865 | +0.73(+0.97%) |
Apr 21, 2023 | 76.02 | 76.16 | 75.17 | 75.75 | 1,420,102 | +0.08(+0.10%) |
Apr 20, 2023 | 73.96 | 75.77 | 73.91 | 75.67 | 1,947,223 | +1.70(+2.30%) |
Apr 19, 2023 | 74.19 | 74.61 | 73.72 | 73.97 | 1,050,262 | +0.27(+0.36%) |
Apr 18, 2023 | 74.55 | 75.16 | 73.40 | 73.70 | 1,248,285 | -0.55(-0.75%) |
Apr 17, 2023 | 75.78 | 76.02 | 73.88 | 74.26 | 1,104,556 | -1.38(-1.82%) |
Apr 14, 2023 | 75.52 | 75.83 | 74.71 | 75.63 | 1,342,473 | -0.70(-0.92%) |
Apr 13, 2023 | 75.89 | 76.78 | 75.37 | 76.33 | 1,338,683 | +0.33(+0.43%) |
Apr 12, 2023 | 77.12 | 77.14 | 75.86 | 76.01 | 1,183,418 | -0.60(-0.79%) |
Apr 11, 2023 | 76.95 | 77.00 | 76.37 | 76.61 | 1,386,005 | +0.09(+0.12%) |
Apr 10, 2023 | 75.73 | 76.56 | 75.07 | 76.52 | 1,501,134 | +0.37(+0.48%) |
Apr 06, 2023 | 75.81 | 76.18 | 75.36 | 76.16 | 1,235,905 | +0.46(+0.60%) |
Apr 05, 2023 | 75.09 | 76.31 | 74.89 | 75.70 | 1,217,532 | +0.47(+0.62%) |
Apr 04, 2023 | 75.87 | 76.17 | 74.34 | 75.24 | 1,330,065 | -0.58(-0.77%) |
Apr 03, 2023 | 77.19 | 77.73 | 75.68 | 75.82 | 1,914,931 | -1.86(-2.39%) |
Mar 31, 2023 | 76.02 | 77.78 | 75.93 | 77.68 | 3,015,918 | +1.66(+2.19%) |
Mar 30, 2023 | 75.89 | 76.63 | 75.21 | 76.02 | 1,756,160 | +0.94(+1.25%) |
Mar 29, 2023 | 75.49 | 75.76 | 74.64 | 75.08 | 2,323,807 | +0.36(+0.48%) |
Mar 28, 2023 | 74.29 | 76.01 | 74.07 | 74.72 | 1,770,875 | +0.24(+0.32%) |
Mar 27, 2023 | 72.67 | 74.64 | 72.67 | 74.48 | 3,259,521 | +1.81(+2.49%) |
Mar 24, 2023 | 71.80 | 72.75 | 70.42 | 72.67 | 2,806,492 | +0.04(+0.05%) |
Mar 23, 2023 | 73.89 | 74.35 | 72.01 | 72.63 | 1,672,856 | -1.01(-1.37%) |
Mar 22, 2023 | 75.47 | 75.53 | 73.62 | 73.64 | 1,883,044 | -2.08(-2.74%) |
Mar 21, 2023 | 76.77 | 77.29 | 75.18 | 75.72 | 2,067,247 | -0.47(-0.62%) |
Mar 20, 2023 | 76.25 | 77.61 | 76.11 | 76.20 | 1,646,714 | +0.23(+0.30%) |
Mar 17, 2023 | 76.91 | 77.64 | 75.19 | 75.97 | 3,937,744 | -1.64(-2.12%) |
Mar 16, 2023 | 75.82 | 78.21 | 75.24 | 77.61 | 1,987,195 | +1.09(+1.42%) |
Mar 15, 2023 | 76.48 | 77.07 | 75.55 | 76.52 | 1,977,649 | -0.59(-0.77%) |
Mar 14, 2023 | 76.69 | 78.27 | 76.69 | 77.12 | 2,165,423 | +0.82(+1.08%) |
Mar 13, 2023 | 76.13 | 77.78 | 75.69 | 76.29 | 3,317,558 | -0.45(-0.58%) |
Mar 10, 2023 | 78.36 | 78.95 | 76.43 | 76.74 | 2,926,265 | -1.08(-1.39%) |
Mar 09, 2023 | 77.22 | 79.35 | 77.22 | 77.82 | 3,143,370 | +0.56(+0.73%) |
Mar 08, 2023 | 76.94 | 77.63 | 76.29 | 77.25 | 1,274,880 | +0.17(+0.22%) |
Mar 07, 2023 | 78.24 | 78.24 | 76.51 | 77.09 | 2,227,168 | -0.89(-1.14%) |
Mar 06, 2023 | 77.54 | 78.06 | 76.54 | 77.98 | 2,319,207 | -0.18(-0.23%) |
Mar 03, 2023 | 75.43 | 78.37 | 75.21 | 78.15 | 2,329,087 | +2.77(+3.68%) |
Mar 02, 2023 | 73.36 | 75.93 | 73.23 | 75.38 | 2,005,690 | +1.81(+2.46%) |