Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 75.82 | 77.61 | 75.82 | 77.34 | 6,652,935 | +1.23(+1.61%) |
May 30, 2023 | 76.47 | 77.14 | 75.61 | 76.11 | 776,964 | -0.25(-0.32%) |
May 26, 2023 | 76.27 | 76.88 | 75.85 | 76.36 | 878,009 | +0.40(+0.52%) |
May 25, 2023 | 75.66 | 76.19 | 75.31 | 75.96 | 1,106,258 | +0.06(+0.08%) |
May 24, 2023 | 77.60 | 77.60 | 75.82 | 75.90 | 788,835 | -1.69(-2.18%) |
May 23, 2023 | 78.27 | 79.00 | 77.45 | 77.60 | 614,909 | -1.08(-1.37%) |
May 22, 2023 | 78.89 | 79.65 | 78.41 | 78.68 | 819,402 | +0.12(+0.15%) |
May 19, 2023 | 79.88 | 80.30 | 78.27 | 78.56 | 569,665 | -0.53(-0.66%) |
May 18, 2023 | 78.89 | 79.28 | 77.99 | 79.08 | 735,489 | -0.05(-0.06%) |
May 17, 2023 | 78.26 | 79.32 | 77.93 | 79.13 | 694,857 | +1.35(+1.73%) |
May 16, 2023 | 78.56 | 78.64 | 77.42 | 77.79 | 759,639 | -0.94(-1.20%) |
May 15, 2023 | 77.51 | 78.97 | 77.24 | 78.73 | 687,077 | +1.30(+1.68%) |
May 12, 2023 | 77.58 | 78.27 | 77.18 | 77.43 | 898,040 | +0.26(+0.33%) |
May 11, 2023 | 78.52 | 78.88 | 76.54 | 77.17 | 1,119,825 | -2.12(-2.67%) |
May 10, 2023 | 79.99 | 80.09 | 78.31 | 79.29 | 860,534 | -0.13(-0.16%) |
May 09, 2023 | 81.42 | 81.42 | 77.88 | 79.42 | 1,460,021 | -2.33(-2.85%) |
May 08, 2023 | 83.28 | 83.48 | 81.74 | 81.75 | 1,122,708 | -1.19(-1.43%) |
May 05, 2023 | 80.66 | 83.13 | 80.57 | 82.94 | 794,488 | +2.31(+2.86%) |
May 04, 2023 | 81.07 | 81.45 | 80.13 | 80.63 | 594,876 | -0.58(-0.72%) |
May 03, 2023 | 82.24 | 82.69 | 80.92 | 81.21 | 766,694 | -0.84(-1.03%) |
May 02, 2023 | 82.00 | 83.07 | 80.71 | 82.06 | 558,525 | -0.79(-0.96%) |
May 01, 2023 | 82.44 | 83.58 | 82.44 | 82.85 | 589,828 | +0.55(+0.67%) |
Apr 28, 2023 | 81.43 | 82.49 | 81.43 | 82.29 | 483,321 | +0.73(+0.90%) |
Apr 27, 2023 | 80.33 | 81.75 | 79.96 | 81.56 | 569,679 | +1.57(+1.96%) |
Apr 26, 2023 | 80.12 | 80.60 | 79.45 | 79.99 | 735,621 | -0.83(-1.03%) |
Apr 25, 2023 | 81.38 | 81.68 | 80.71 | 80.83 | 421,529 | -1.32(-1.60%) |
Apr 24, 2023 | 81.75 | 82.88 | 81.65 | 82.14 | 398,050 | +0.55(+0.67%) |
Apr 21, 2023 | 82.47 | 82.69 | 81.18 | 81.60 | 438,395 | -0.78(-0.95%) |
Apr 20, 2023 | 81.72 | 82.71 | 81.58 | 82.38 | 466,603 | +0.52(+0.63%) |
Apr 19, 2023 | 81.81 | 82.22 | 81.24 | 81.87 | 540,066 | -0.33(-0.40%) |
Apr 18, 2023 | 82.97 | 83.17 | 81.67 | 82.19 | 482,620 | -0.52(-0.62%) |
Apr 17, 2023 | 81.74 | 82.71 | 81.40 | 82.71 | 441,893 | +0.74(+0.91%) |
Apr 14, 2023 | 81.60 | 82.56 | 81.30 | 81.97 | 496,147 | +0.03(+0.04%) |
Apr 13, 2023 | 81.75 | 81.95 | 80.62 | 81.94 | 583,672 | +0.48(+0.58%) |
Apr 12, 2023 | 81.64 | 82.16 | 80.90 | 81.46 | 668,521 | +0.44(+0.54%) |
Apr 11, 2023 | 80.85 | 81.25 | 80.59 | 81.03 | 564,261 | +0.44(+0.54%) |
Apr 10, 2023 | 79.22 | 80.94 | 79.16 | 80.59 | 813,155 | +1.05(+1.32%) |
Apr 06, 2023 | 79.24 | 79.56 | 78.65 | 79.54 | 728,193 | +0.23(+0.29%) |
Apr 05, 2023 | 80.67 | 81.24 | 79.19 | 79.31 | 1,444,872 | -1.70(-2.10%) |
Apr 04, 2023 | 83.73 | 83.73 | 80.53 | 81.02 | 814,467 | -2.54(-3.04%) |
Apr 03, 2023 | 83.66 | 84.22 | 82.96 | 83.55 | 652,078 | +0.18(+0.21%) |
Mar 31, 2023 | 83.24 | 83.55 | 82.65 | 83.37 | 899,436 | +0.77(+0.93%) |
Mar 30, 2023 | 83.24 | 83.47 | 82.29 | 82.60 | 662,209 | +0.06(+0.07%) |
Mar 29, 2023 | 82.70 | 82.70 | 81.77 | 82.54 | 587,556 | +0.45(+0.55%) |
Mar 28, 2023 | 80.73 | 82.37 | 80.39 | 82.09 | 632,383 | +1.30(+1.60%) |
Mar 27, 2023 | 81.31 | 81.71 | 80.52 | 80.79 | 537,212 | +0.52(+0.65%) |
Mar 24, 2023 | 78.96 | 80.44 | 78.19 | 80.27 | 829,917 | +0.34(+0.42%) |
Mar 23, 2023 | 80.77 | 81.94 | 79.24 | 79.93 | 789,336 | -0.94(-1.16%) |
Mar 22, 2023 | 83.02 | 83.33 | 80.82 | 80.87 | 696,718 | -2.14(-2.57%) |
Mar 21, 2023 | 82.74 | 83.44 | 82.36 | 83.01 | 1,223,470 | +1.37(+1.68%) |
Mar 20, 2023 | 82.19 | 82.72 | 81.41 | 81.63 | 1,058,063 | +0.20(+0.24%) |
Mar 17, 2023 | 81.93 | 82.03 | 80.43 | 81.44 | 1,779,448 | -1.09(-1.32%) |
Mar 16, 2023 | 81.08 | 82.82 | 80.82 | 82.52 | 1,276,590 | +0.66(+0.81%) |
Mar 15, 2023 | 82.49 | 82.49 | 80.27 | 81.86 | 2,177,763 | -2.26(-2.69%) |
Mar 14, 2023 | 84.39 | 85.13 | 83.32 | 84.13 | 1,082,566 | +1.34(+1.62%) |
Mar 13, 2023 | 81.99 | 83.87 | 81.65 | 82.78 | 1,228,484 | -0.53(-0.64%) |
Mar 10, 2023 | 86.32 | 86.32 | 83.04 | 83.31 | 1,198,396 | -3.42(-3.94%) |
Mar 09, 2023 | 88.37 | 88.77 | 86.62 | 86.74 | 822,075 | -1.41(-1.60%) |
Mar 08, 2023 | 89.86 | 90.09 | 87.82 | 88.15 | 988,119 | -1.61(-1.80%) |
Mar 07, 2023 | 88.77 | 90.31 | 88.42 | 89.76 | 1,476,037 | +1.48(+1.68%) |
Mar 06, 2023 | 88.67 | 88.92 | 87.92 | 88.28 | 1,299,368 | -0.43(-0.48%) |
Mar 03, 2023 | 87.42 | 88.97 | 87.06 | 88.70 | 1,044,203 | +1.38(+1.59%) |
Mar 02, 2023 | 86.81 | 87.67 | 86.09 | 87.32 | 889,244 | +0.42(+0.48%) |