Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 84.19 | 85.13 | 83.35 | 84.31 | 6,142,297 | +0.30(+0.36%) |
May 30, 2023 | 84.76 | 85.08 | 83.65 | 84.00 | 1,413,777 | -1.48(-1.74%) |
May 26, 2023 | 85.35 | 85.85 | 84.63 | 85.49 | 1,088,194 | -0.28(-0.32%) |
May 25, 2023 | 85.69 | 86.23 | 85.36 | 85.76 | 1,030,704 | -0.47(-0.55%) |
May 24, 2023 | 85.83 | 86.84 | 85.16 | 86.24 | 1,050,254 | +0.39(+0.46%) |
May 23, 2023 | 86.32 | 86.32 | 85.45 | 85.84 | 988,720 | -0.42(-0.49%) |
May 22, 2023 | 87.18 | 87.52 | 85.77 | 86.27 | 1,570,985 | -1.18(-1.35%) |
May 19, 2023 | 87.12 | 87.98 | 86.90 | 87.45 | 3,005,720 | +0.33(+0.38%) |
May 18, 2023 | 86.87 | 87.28 | 86.47 | 87.11 | 918,850 | -0.20(-0.23%) |
May 17, 2023 | 88.29 | 88.51 | 86.62 | 87.31 | 1,038,183 | -0.90(-1.03%) |
May 16, 2023 | 89.15 | 89.15 | 87.91 | 88.21 | 1,082,412 | -1.13(-1.27%) |
May 15, 2023 | 88.81 | 89.66 | 88.03 | 89.34 | 1,446,787 | +0.56(+0.63%) |
May 12, 2023 | 87.89 | 88.81 | 87.87 | 88.78 | 1,320,604 | +0.76(+0.86%) |
May 11, 2023 | 87.46 | 88.13 | 87.11 | 88.03 | 1,017,350 | +0.48(+0.55%) |
May 10, 2023 | 87.06 | 88.00 | 86.77 | 87.54 | 1,119,008 | +0.56(+0.64%) |
May 09, 2023 | 86.62 | 87.56 | 86.37 | 86.98 | 1,144,141 | +0.16(+0.18%) |
May 08, 2023 | 87.05 | 87.39 | 86.53 | 86.83 | 788,688 | -0.65(-0.74%) |
May 05, 2023 | 86.43 | 87.50 | 86.43 | 87.48 | 789,730 | +0.67(+0.77%) |
May 04, 2023 | 86.65 | 87.09 | 85.78 | 86.81 | 991,090 | +0.34(+0.40%) |
May 03, 2023 | 87.07 | 87.69 | 86.33 | 86.46 | 1,279,639 | -0.30(-0.35%) |
May 02, 2023 | 86.74 | 87.04 | 86.06 | 86.77 | 999,368 | -0.18(-0.20%) |
May 01, 2023 | 86.38 | 87.31 | 86.25 | 86.94 | 1,793,111 | +0.55(+0.64%) |
Apr 28, 2023 | 86.21 | 86.71 | 85.75 | 86.39 | 2,255,680 | +0.44(+0.51%) |
Apr 27, 2023 | 83.46 | 86.00 | 83.46 | 85.95 | 1,410,548 | +2.38(+2.85%) |
Apr 26, 2023 | 83.80 | 84.32 | 83.41 | 83.57 | 1,051,729 | -0.85(-1.00%) |
Apr 25, 2023 | 83.97 | 84.63 | 83.80 | 84.42 | 1,043,923 | +0.61(+0.73%) |
Apr 24, 2023 | 84.39 | 84.78 | 83.42 | 83.81 | 1,177,104 | -0.45(-0.54%) |
Apr 21, 2023 | 84.39 | 84.69 | 83.75 | 84.26 | 952,765 | +0.28(+0.33%) |
Apr 20, 2023 | 83.76 | 84.02 | 83.26 | 83.98 | 732,578 | +0.14(+0.16%) |
Apr 19, 2023 | 83.92 | 84.10 | 83.56 | 83.85 | 874,076 | +0.11(+0.13%) |
Apr 18, 2023 | 83.97 | 84.38 | 82.68 | 83.74 | 1,297,556 | -0.36(-0.43%) |
Apr 17, 2023 | 83.71 | 84.25 | 82.97 | 84.10 | 1,178,631 | +0.52(+0.62%) |
Apr 14, 2023 | 84.86 | 84.97 | 83.39 | 83.58 | 1,123,926 | -1.46(-1.71%) |
Apr 13, 2023 | 84.38 | 85.38 | 83.98 | 85.04 | 1,386,713 | +0.57(+0.68%) |
Apr 12, 2023 | 84.47 | 85.19 | 84.23 | 84.47 | 1,196,801 | -0.22(-0.26%) |
Apr 11, 2023 | 84.03 | 85.21 | 83.63 | 84.68 | 1,355,447 | +0.85(+1.01%) |
Apr 10, 2023 | 83.93 | 84.31 | 83.44 | 83.84 | 1,483,952 | -0.54(-0.64%) |
Apr 06, 2023 | 83.73 | 84.40 | 83.33 | 84.38 | 1,208,103 | +0.87(+1.04%) |
Apr 05, 2023 | 83.87 | 84.41 | 83.35 | 83.51 | 1,648,739 | +0.17(+0.20%) |
Apr 04, 2023 | 82.99 | 83.50 | 82.53 | 83.35 | 1,891,488 | +0.80(+0.97%) |
Apr 03, 2023 | 81.12 | 82.77 | 81.11 | 82.54 | 1,910,797 | +1.09(+1.33%) |
Mar 31, 2023 | 79.77 | 81.68 | 79.77 | 81.46 | 2,152,176 | +2.15(+2.72%) |
Mar 30, 2023 | 79.69 | 80.12 | 78.64 | 79.30 | 1,923,620 | -0.19(-0.23%) |
Mar 29, 2023 | 79.78 | 80.25 | 79.29 | 79.49 | 2,605,609 | +0.02(+0.02%) |
Mar 28, 2023 | 77.35 | 82.12 | 76.74 | 79.47 | 6,465,963 | +6.97(+9.61%) |
Mar 27, 2023 | 71.69 | 72.87 | 71.49 | 72.50 | 2,280,961 | +1.16(+1.63%) |
Mar 24, 2023 | 69.91 | 71.57 | 69.85 | 71.33 | 1,286,405 | +1.63(+2.35%) |
Mar 23, 2023 | 70.50 | 71.13 | 69.66 | 69.70 | 1,479,420 | -0.89(-1.26%) |
Mar 22, 2023 | 71.10 | 71.64 | 70.57 | 70.59 | 1,229,130 | -0.67(-0.93%) |
Mar 21, 2023 | 71.68 | 71.89 | 70.57 | 71.26 | 1,358,361 | -0.48(-0.67%) |
Mar 20, 2023 | 71.11 | 71.86 | 71.04 | 71.74 | 1,377,816 | +0.65(+0.91%) |
Mar 17, 2023 | 71.91 | 71.91 | 70.85 | 71.09 | 2,738,007 | -0.62(-0.86%) |
Mar 16, 2023 | 71.50 | 71.78 | 70.52 | 71.71 | 1,447,224 | +0.32(+0.45%) |
Mar 15, 2023 | 70.04 | 71.65 | 69.45 | 71.38 | 1,540,370 | +1.06(+1.50%) |
Mar 14, 2023 | 70.97 | 70.99 | 69.54 | 70.33 | 1,436,364 | -0.27(-0.39%) |
Mar 13, 2023 | 69.19 | 71.26 | 69.11 | 70.60 | 1,487,957 | +1.15(+1.65%) |
Mar 10, 2023 | 70.18 | 70.35 | 69.20 | 69.45 | 1,388,098 | -1.03(-1.46%) |
Mar 09, 2023 | 71.64 | 71.84 | 70.23 | 70.48 | 1,780,379 | -0.72(-1.02%) |
Mar 08, 2023 | 70.82 | 71.54 | 70.35 | 71.21 | 1,599,357 | +0.60(+0.85%) |
Mar 07, 2023 | 71.77 | 72.04 | 70.29 | 70.61 | 1,875,858 | -1.08(-1.50%) |
Mar 06, 2023 | 71.21 | 71.82 | 70.96 | 71.69 | 1,220,538 | +0.32(+0.45%) |
Mar 03, 2023 | 71.83 | 71.83 | 70.84 | 71.36 | 1,833,489 | -0.14(-0.19%) |
Mar 02, 2023 | 71.41 | 71.50 | 70.33 | 71.50 | 2,374,108 | +0.07(+0.10%) |