Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 82.44 | 82.49 | 81.17 | 81.17 | 66,636 | -1.67(-2.02%) |
May 30, 2023 | 82.42 | 82.89 | 82.11 | 82.84 | 28,252 | +0.33(+0.41%) |
May 26, 2023 | 82.68 | 83.09 | 82.28 | 82.51 | 9,638 | -0.17(-0.20%) |
May 25, 2023 | 83.29 | 83.29 | 82.58 | 82.67 | 11,553 | -0.60(-0.72%) |
May 24, 2023 | 84.43 | 84.43 | 83.25 | 83.27 | 22,858 | -1.55(-1.82%) |
May 23, 2023 | 85.80 | 85.90 | 84.76 | 84.82 | 12,261 | -0.77(-0.89%) |
May 22, 2023 | 85.78 | 86.01 | 85.14 | 85.59 | 19,682 | -0.12(-0.14%) |
May 19, 2023 | 86.25 | 86.62 | 85.59 | 85.71 | 10,700 | -0.24(-0.27%) |
May 18, 2023 | 85.10 | 86.00 | 84.94 | 85.94 | 12,642 | +0.70(+0.82%) |
May 17, 2023 | 84.62 | 85.84 | 84.56 | 85.24 | 36,388 | +1.11(+1.32%) |
May 16, 2023 | 84.69 | 84.69 | 83.98 | 84.13 | 122,387 | -0.80(-0.94%) |
May 15, 2023 | 84.98 | 85.08 | 84.42 | 84.93 | 18,738 | +0.03(+0.03%) |
May 12, 2023 | 85.65 | 85.68 | 84.35 | 84.90 | 12,936 | -0.40(-0.47%) |
May 11, 2023 | 84.97 | 85.31 | 84.78 | 85.30 | 30,659 | -0.15(-0.17%) |
May 10, 2023 | 86.36 | 86.36 | 84.94 | 85.45 | 30,934 | -0.53(-0.62%) |
May 09, 2023 | 85.47 | 86.43 | 85.34 | 85.98 | 51,616 | -0.05(-0.06%) |
May 08, 2023 | 85.61 | 86.14 | 85.47 | 86.03 | 13,050 | +0.79(+0.92%) |
May 05, 2023 | 84.58 | 85.58 | 84.52 | 85.24 | 38,499 | +1.88(+2.25%) |
May 04, 2023 | 83.93 | 83.93 | 82.51 | 83.36 | 24,948 | -1.12(-1.33%) |
May 03, 2023 | 85.33 | 85.58 | 84.49 | 84.49 | 18,648 | -0.81(-0.95%) |
May 02, 2023 | 86.72 | 86.72 | 84.32 | 85.29 | 30,802 | -1.84(-2.11%) |
May 01, 2023 | 86.85 | 87.79 | 86.52 | 87.13 | 43,175 | +0.32(+0.37%) |
Apr 28, 2023 | 85.66 | 86.91 | 85.66 | 86.81 | 15,503 | +0.91(+1.05%) |
Apr 27, 2023 | 84.48 | 85.92 | 84.48 | 85.90 | 12,698 | +1.49(+1.76%) |
Apr 26, 2023 | 84.73 | 85.29 | 84.15 | 84.42 | 19,891 | -0.62(-0.73%) |
Apr 25, 2023 | 85.31 | 85.62 | 84.85 | 85.04 | 36,566 | -0.78(-0.91%) |
Apr 24, 2023 | 85.72 | 86.17 | 85.58 | 85.81 | 47,015 | -0.08(-0.09%) |
Apr 21, 2023 | 86.70 | 86.70 | 85.17 | 85.89 | 20,355 | -0.89(-1.02%) |
Apr 20, 2023 | 86.81 | 87.22 | 86.49 | 86.78 | 34,682 | -0.42(-0.49%) |
Apr 19, 2023 | 86.60 | 87.41 | 86.60 | 87.20 | 21,611 | +0.76(+0.88%) |
Apr 18, 2023 | 86.16 | 86.47 | 85.83 | 86.44 | 12,766 | +0.62(+0.72%) |
Apr 17, 2023 | 84.43 | 85.86 | 84.38 | 85.82 | 31,298 | +1.22(+1.44%) |
Apr 14, 2023 | 85.84 | 85.84 | 84.10 | 84.60 | 35,255 | -0.98(-1.15%) |
Apr 13, 2023 | 85.44 | 85.73 | 84.80 | 85.59 | 39,892 | -0.65(-0.75%) |
Apr 12, 2023 | 86.25 | 86.90 | 85.89 | 86.24 | 44,234 | +0.11(+0.13%) |
Apr 11, 2023 | 85.70 | 86.44 | 85.38 | 86.13 | 27,544 | +0.57(+0.67%) |
Apr 10, 2023 | 84.90 | 85.58 | 84.90 | 85.56 | 37,645 | +0.36(+0.43%) |
Apr 06, 2023 | 84.72 | 85.47 | 84.72 | 85.19 | 27,432 | +0.51(+0.60%) |
Apr 05, 2023 | 83.46 | 84.82 | 83.46 | 84.68 | 27,482 | +0.63(+0.75%) |
Apr 04, 2023 | 84.94 | 84.94 | 83.16 | 84.05 | 30,272 | -0.72(-0.85%) |
Apr 03, 2023 | 84.34 | 85.19 | 84.34 | 84.77 | 24,991 | +0.50(+0.60%) |
Mar 31, 2023 | 83.93 | 84.34 | 83.82 | 84.27 | 17,260 | +0.66(+0.79%) |
Mar 30, 2023 | 83.94 | 84.02 | 83.11 | 83.61 | 46,856 | +0.15(+0.18%) |
Mar 29, 2023 | 82.75 | 83.49 | 82.54 | 83.46 | 13,236 | +1.45(+1.76%) |
Mar 28, 2023 | 81.80 | 82.20 | 81.37 | 82.01 | 34,661 | +0.28(+0.34%) |
Mar 27, 2023 | 81.82 | 82.30 | 81.27 | 81.74 | 228,830 | +0.91(+1.12%) |
Mar 24, 2023 | 79.32 | 80.83 | 79.12 | 80.83 | 77,246 | +0.54(+0.67%) |
Mar 23, 2023 | 81.63 | 81.63 | 79.88 | 80.29 | 68,760 | -1.03(-1.26%) |
Mar 22, 2023 | 83.73 | 83.84 | 81.32 | 81.32 | 35,807 | -2.43(-2.90%) |
Mar 21, 2023 | 83.58 | 84.14 | 83.50 | 83.75 | 50,689 | +1.80(+2.19%) |
Mar 20, 2023 | 80.37 | 82.46 | 80.21 | 81.96 | 90,453 | +2.14(+2.68%) |
Mar 17, 2023 | 82.48 | 82.48 | 79.70 | 79.82 | 50,614 | -3.38(-4.06%) |
Mar 16, 2023 | 80.07 | 83.45 | 79.90 | 83.20 | 61,891 | +2.67(+3.31%) |
Mar 15, 2023 | 81.19 | 81.67 | 79.46 | 80.53 | 132,430 | -3.21(-3.83%) |
Mar 14, 2023 | 84.62 | 84.62 | 83.06 | 83.74 | 75,511 | +1.43(+1.74%) |
Mar 13, 2023 | 83.46 | 83.98 | 82.16 | 82.31 | 195,941 | -3.01(-3.53%) |
Mar 10, 2023 | 86.30 | 86.96 | 85.18 | 85.32 | 219,276 | -1.65(-1.90%) |
Mar 09, 2023 | 89.11 | 89.11 | 86.55 | 86.97 | 64,719 | -2.18(-2.44%) |
Mar 08, 2023 | 90.27 | 90.42 | 88.48 | 89.15 | 72,610 | -1.04(-1.15%) |
Mar 07, 2023 | 91.67 | 91.67 | 89.80 | 90.19 | 46,548 | -1.33(-1.46%) |
Mar 06, 2023 | 91.95 | 92.17 | 91.32 | 91.52 | 66,466 | -0.19(-0.20%) |
Mar 03, 2023 | 91.11 | 91.77 | 90.64 | 91.71 | 41,781 | +0.75(+0.82%) |
Mar 02, 2023 | 91.44 | 91.44 | 90.36 | 90.96 | 50,966 | -0.84(-0.92%) |