Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.70 | 79.63 | 78.17 | 78.89 | 3,996,884 | +0.23(+0.29%) |
May 30, 2023 | 78.94 | 79.37 | 78.48 | 78.66 | 1,376,924 | -0.37(-0.47%) |
May 26, 2023 | 78.77 | 79.51 | 78.69 | 79.03 | 1,098,422 | +0.52(+0.66%) |
May 25, 2023 | 79.32 | 79.74 | 78.36 | 78.51 | 1,489,578 | -1.11(-1.39%) |
May 24, 2023 | 80.22 | 80.33 | 79.00 | 79.62 | 1,208,411 | -0.80(-0.99%) |
May 23, 2023 | 81.43 | 81.50 | 79.95 | 80.42 | 2,002,710 | -1.21(-1.48%) |
May 22, 2023 | 81.68 | 82.38 | 81.16 | 81.63 | 846,913 | +0.20(+0.25%) |
May 19, 2023 | 81.50 | 82.31 | 81.27 | 81.43 | 1,517,084 | +0.37(+0.46%) |
May 18, 2023 | 80.78 | 81.24 | 80.20 | 81.06 | 1,121,108 | +0.03(+0.04%) |
May 17, 2023 | 81.47 | 81.72 | 80.69 | 81.03 | 1,633,147 | -0.31(-0.38%) |
May 16, 2023 | 82.01 | 82.37 | 81.26 | 81.34 | 1,211,550 | -1.03(-1.25%) |
May 15, 2023 | 82.61 | 83.13 | 81.87 | 82.37 | 1,106,777 | -0.40(-0.48%) |
May 12, 2023 | 82.00 | 82.86 | 81.88 | 82.77 | 1,012,665 | +0.92(+1.12%) |
May 11, 2023 | 81.74 | 81.90 | 81.24 | 81.85 | 1,049,536 | -0.22(-0.27%) |
May 10, 2023 | 84.01 | 84.28 | 81.53 | 82.07 | 1,343,600 | -1.60(-1.91%) |
May 09, 2023 | 83.02 | 86.74 | 82.60 | 83.67 | 3,719,147 | +0.57(+0.69%) |
May 08, 2023 | 83.74 | 83.74 | 82.96 | 83.10 | 921,088 | -0.64(-0.76%) |
May 05, 2023 | 82.98 | 83.97 | 82.87 | 83.74 | 855,631 | +1.29(+1.56%) |
May 04, 2023 | 83.83 | 83.83 | 82.16 | 82.45 | 1,396,772 | -1.64(-1.95%) |
May 03, 2023 | 84.77 | 85.64 | 83.91 | 84.09 | 1,446,553 | +0.12(+0.14%) |
May 02, 2023 | 85.06 | 85.06 | 81.29 | 83.97 | 2,639,730 | -3.70(-4.22%) |
May 01, 2023 | 85.80 | 87.88 | 85.80 | 87.67 | 1,851,826 | +1.66(+1.93%) |
Apr 28, 2023 | 84.38 | 86.17 | 84.20 | 86.01 | 1,126,354 | +1.36(+1.61%) |
Apr 27, 2023 | 83.50 | 84.75 | 83.31 | 84.65 | 894,002 | +1.06(+1.27%) |
Apr 26, 2023 | 84.40 | 84.53 | 83.18 | 83.59 | 1,401,191 | -1.32(-1.55%) |
Apr 25, 2023 | 84.88 | 85.67 | 84.56 | 84.91 | 1,079,606 | -0.71(-0.83%) |
Apr 24, 2023 | 84.19 | 85.72 | 84.12 | 85.62 | 1,167,817 | +1.56(+1.86%) |
Apr 21, 2023 | 84.30 | 84.82 | 83.98 | 84.06 | 1,219,484 | +0.01(+0.01%) |
Apr 20, 2023 | 83.49 | 84.10 | 82.97 | 84.05 | 1,251,853 | +0.06(+0.07%) |
Apr 19, 2023 | 82.85 | 84.16 | 82.26 | 83.99 | 1,852,642 | +1.49(+1.81%) |
Apr 18, 2023 | 83.65 | 83.68 | 82.38 | 82.50 | 1,236,045 | -1.14(-1.36%) |
Apr 17, 2023 | 84.18 | 84.36 | 83.02 | 83.64 | 1,211,272 | -0.48(-0.57%) |
Apr 14, 2023 | 84.86 | 84.86 | 83.97 | 84.12 | 948,020 | -0.80(-0.94%) |
Apr 13, 2023 | 83.93 | 84.96 | 83.72 | 84.92 | 1,385,685 | +1.19(+1.42%) |
Apr 12, 2023 | 83.87 | 84.41 | 83.59 | 83.73 | 1,447,043 | +0.19(+0.23%) |
Apr 11, 2023 | 83.19 | 83.66 | 82.98 | 83.54 | 1,000,244 | +0.47(+0.57%) |
Apr 10, 2023 | 82.49 | 83.07 | 82.18 | 83.07 | 1,168,441 | +0.21(+0.25%) |
Apr 06, 2023 | 82.07 | 83.03 | 81.77 | 82.86 | 1,214,725 | +0.77(+0.94%) |
Apr 05, 2023 | 80.96 | 82.26 | 80.64 | 82.09 | 995,868 | +1.30(+1.61%) |
Apr 04, 2023 | 80.72 | 81.73 | 80.61 | 80.79 | 1,024,012 | +0.21(+0.26%) |
Apr 03, 2023 | 80.86 | 80.86 | 80.06 | 80.58 | 887,388 | -0.12(-0.15%) |
Mar 31, 2023 | 80.82 | 80.90 | 79.95 | 80.70 | 1,302,193 | +0.20(+0.25%) |
Mar 30, 2023 | 79.85 | 80.53 | 79.54 | 80.50 | 806,756 | +1.30(+1.64%) |
Mar 29, 2023 | 79.19 | 79.39 | 78.40 | 79.20 | 1,106,944 | +0.37(+0.46%) |
Mar 28, 2023 | 79.38 | 79.61 | 78.79 | 78.83 | 629,021 | -0.78(-0.97%) |
Mar 27, 2023 | 79.50 | 80.31 | 79.41 | 79.61 | 1,052,687 | +0.41(+0.52%) |
Mar 24, 2023 | 78.50 | 79.31 | 78.07 | 79.20 | 1,182,664 | +0.67(+0.85%) |
Mar 23, 2023 | 78.84 | 79.41 | 78.07 | 78.53 | 1,128,499 | -0.10(-0.13%) |
Mar 22, 2023 | 79.64 | 80.35 | 78.60 | 78.63 | 1,383,616 | -1.14(-1.43%) |
Mar 21, 2023 | 78.51 | 79.93 | 78.51 | 79.77 | 1,450,691 | +1.46(+1.86%) |
Mar 20, 2023 | 77.27 | 78.46 | 76.92 | 78.31 | 958,366 | +1.24(+1.61%) |
Mar 17, 2023 | 78.37 | 78.46 | 76.45 | 77.07 | 3,202,205 | -1.28(-1.63%) |
Mar 16, 2023 | 78.05 | 78.67 | 77.19 | 78.35 | 1,440,487 | +0.02(+0.03%) |
Mar 15, 2023 | 78.52 | 78.60 | 77.41 | 78.33 | 1,413,437 | -1.03(-1.30%) |
Mar 14, 2023 | 79.05 | 79.62 | 78.60 | 79.36 | 1,205,593 | +1.06(+1.35%) |
Mar 13, 2023 | 77.38 | 78.70 | 77.08 | 78.30 | 1,260,964 | +0.62(+0.80%) |
Mar 10, 2023 | 78.25 | 78.62 | 76.85 | 77.68 | 952,803 | -0.81(-1.03%) |
Mar 09, 2023 | 78.80 | 79.09 | 78.27 | 78.49 | 1,633,540 | +0.23(+0.29%) |
Mar 08, 2023 | 79.08 | 79.34 | 77.92 | 78.26 | 1,261,383 | -0.87(-1.10%) |
Mar 07, 2023 | 80.26 | 80.30 | 78.83 | 79.13 | 1,173,364 | -1.12(-1.40%) |
Mar 06, 2023 | 80.44 | 80.94 | 80.16 | 80.25 | 1,389,787 | -0.19(-0.24%) |
Mar 03, 2023 | 80.60 | 80.72 | 80.18 | 80.44 | 1,156,578 | +0.36(+0.45%) |
Mar 02, 2023 | 78.65 | 80.14 | 78.00 | 80.08 | 1,721,679 | +1.02(+1.29%) |