Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 80.07 | 80.51 | 80.07 | 80.32 | 4,880,144 | -0.10(-0.13%) |
May 30, 2023 | 80.09 | 80.44 | 80.04 | 80.43 | 4,730,706 | +0.61(+0.76%) |
May 26, 2023 | 79.48 | 79.86 | 79.48 | 79.82 | 4,376,791 | +0.33(+0.42%) |
May 25, 2023 | 79.84 | 79.91 | 79.40 | 79.49 | 4,241,932 | -0.21(-0.26%) |
May 24, 2023 | 80.02 | 80.02 | 79.61 | 79.70 | 5,035,356 | -0.13(-0.17%) |
May 23, 2023 | 79.80 | 79.87 | 79.58 | 79.83 | 3,357,167 | +0.09(+0.12%) |
May 22, 2023 | 79.89 | 79.95 | 79.67 | 79.74 | 3,777,429 | -0.01(-0.01%) |
May 19, 2023 | 79.88 | 80.02 | 79.72 | 79.75 | 4,651,888 | -0.01(-0.01%) |
May 18, 2023 | 79.92 | 79.99 | 79.73 | 79.76 | 4,666,434 | -0.32(-0.40%) |
May 17, 2023 | 80.20 | 80.27 | 80.00 | 80.08 | 4,258,373 | +0.01(+0.01%) |
May 16, 2023 | 80.23 | 80.29 | 80.03 | 80.07 | 2,979,356 | -0.31(-0.39%) |
May 15, 2023 | 80.38 | 80.49 | 80.33 | 80.38 | 5,105,340 | -0.35(-0.43%) |
May 12, 2023 | 81.08 | 81.17 | 80.70 | 80.73 | 5,353,545 | -0.51(-0.63%) |
May 11, 2023 | 81.25 | 81.37 | 81.10 | 81.24 | 3,753,898 | +0.26(+0.32%) |
May 10, 2023 | 80.96 | 81.04 | 80.85 | 80.99 | 3,918,697 | +0.45(+0.55%) |
May 09, 2023 | 80.53 | 80.61 | 80.43 | 80.54 | 3,266,211 | -0.04(-0.05%) |
May 08, 2023 | 80.74 | 80.74 | 80.50 | 80.58 | 3,595,041 | -0.32(-0.40%) |
May 05, 2023 | 80.67 | 80.97 | 80.62 | 80.90 | 4,291,940 | +0.23(+0.28%) |
May 04, 2023 | 81.09 | 81.09 | 80.63 | 80.67 | 7,138,988 | -0.41(-0.50%) |
May 03, 2023 | 81.05 | 81.31 | 80.91 | 81.08 | 3,899,641 | +0.26(+0.32%) |
May 02, 2023 | 80.64 | 80.92 | 80.57 | 80.83 | 4,372,748 | +0.34(+0.42%) |
May 01, 2023 | 80.89 | 81.07 | 80.36 | 80.49 | 7,464,631 | -0.81(-0.99%) |
Apr 28, 2023 | 80.85 | 81.29 | 80.85 | 81.29 | 7,624,746 | +0.75(+0.93%) |
Apr 27, 2023 | 80.61 | 80.64 | 80.47 | 80.55 | 3,879,984 | +0.02(+0.02%) |
Apr 26, 2023 | 80.86 | 80.92 | 80.47 | 80.53 | 5,373,598 | -0.22(-0.27%) |
Apr 25, 2023 | 80.40 | 80.85 | 80.40 | 80.74 | 4,584,356 | +0.49(+0.61%) |
Apr 24, 2023 | 79.93 | 80.29 | 79.93 | 80.25 | 5,168,686 | +0.22(+0.27%) |
Apr 21, 2023 | 80.21 | 80.32 | 79.87 | 80.04 | 3,131,612 | +0.01(+0.01%) |
Apr 20, 2023 | 80.05 | 80.24 | 79.97 | 80.03 | 6,529,628 | -0.09(-0.12%) |
Apr 19, 2023 | 80.21 | 80.29 | 80.08 | 80.12 | 5,792,747 | -0.39(-0.48%) |
Apr 18, 2023 | 80.43 | 80.77 | 80.43 | 80.51 | 4,945,040 | -0.02(-0.02%) |
Apr 17, 2023 | 80.88 | 80.88 | 80.37 | 80.53 | 6,760,145 | -0.52(-0.64%) |
Apr 14, 2023 | 81.05 | 81.21 | 80.84 | 81.05 | 4,406,840 | -0.17(-0.21%) |
Apr 13, 2023 | 81.31 | 81.47 | 81.14 | 81.22 | 3,166,150 | +0.09(+0.10%) |
Apr 12, 2023 | 81.37 | 81.47 | 80.90 | 81.13 | 4,916,458 | +0.24(+0.29%) |
Apr 11, 2023 | 81.01 | 81.05 | 80.84 | 80.89 | 4,698,055 | +0.08(+0.11%) |
Apr 10, 2023 | 80.81 | 80.87 | 80.63 | 80.81 | 4,298,608 | -0.42(-0.52%) |
Apr 06, 2023 | 81.33 | 81.38 | 81.17 | 81.23 | 3,776,727 | -0.08(-0.10%) |
Apr 05, 2023 | 81.33 | 81.55 | 81.08 | 81.32 | 5,267,093 | -0.17(-0.21%) |
Apr 04, 2023 | 81.24 | 81.57 | 81.19 | 81.49 | 4,963,160 | +0.11(+0.14%) |
Apr 03, 2023 | 81.13 | 81.48 | 81.01 | 81.38 | 6,652,194 | +0.30(+0.37%) |
Mar 31, 2023 | 80.65 | 81.18 | 80.62 | 81.07 | 7,658,619 | +0.52(+0.64%) |
Mar 30, 2023 | 80.40 | 80.59 | 80.26 | 80.56 | 6,914,833 | +0.55(+0.69%) |
Mar 29, 2023 | 79.85 | 80.01 | 79.78 | 80.00 | 6,795,729 | +0.39(+0.48%) |
Mar 28, 2023 | 79.88 | 79.91 | 79.47 | 79.62 | 12,665,979 | -0.28(-0.35%) |
Mar 27, 2023 | 79.92 | 80.13 | 79.86 | 79.90 | 4,511,855 | -0.34(-0.42%) |
Mar 24, 2023 | 80.43 | 80.66 | 80.19 | 80.24 | 5,267,903 | -0.44(-0.55%) |
Mar 23, 2023 | 80.35 | 80.68 | 80.18 | 80.68 | 6,842,625 | +0.29(+0.36%) |
Mar 22, 2023 | 79.66 | 80.86 | 79.52 | 80.39 | 9,660,714 | +0.70(+0.87%) |
Mar 21, 2023 | 79.67 | 79.79 | 79.51 | 79.69 | 5,961,221 | +0.56(+0.71%) |
Mar 20, 2023 | 79.00 | 79.46 | 79.00 | 79.13 | 10,129,252 | +0.01(+0.01%) |
Mar 17, 2023 | 79.49 | 79.54 | 79.11 | 79.12 | 21,757,896 | -0.36(-0.45%) |
Mar 16, 2023 | 79.87 | 80.02 | 79.29 | 79.47 | 7,836,874 | -0.34(-0.42%) |
Mar 15, 2023 | 79.49 | 79.82 | 79.21 | 79.81 | 12,112,613 | +0.29(+0.37%) |
Mar 14, 2023 | 79.77 | 80.05 | 79.40 | 79.52 | 7,712,660 | -0.22(-0.27%) |
Mar 13, 2023 | 79.63 | 80.48 | 79.62 | 79.74 | 15,598,335 | -0.13(-0.16%) |
Mar 10, 2023 | 79.76 | 80.03 | 79.53 | 79.87 | 9,393,237 | +0.74(+0.94%) |
Mar 09, 2023 | 79.32 | 79.59 | 79.02 | 79.13 | 12,644,593 | +0.02(+0.02%) |
Mar 08, 2023 | 79.47 | 79.86 | 79.00 | 79.11 | 7,219,673 | -0.38(-0.47%) |
Mar 07, 2023 | 79.97 | 79.99 | 79.32 | 79.48 | 7,444,407 | -0.33(-0.41%) |
Mar 06, 2023 | 80.31 | 80.33 | 79.74 | 79.81 | 4,964,462 | -0.32(-0.40%) |
Mar 03, 2023 | 79.49 | 80.15 | 79.40 | 80.13 | 6,704,605 | +1.21(+1.54%) |
Mar 02, 2023 | 78.66 | 79.00 | 78.55 | 78.92 | 9,462,648 | -0.29(-0.37%) |