Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 80.92 | 82.31 | 80.57 | 81.67 | 517,005 | +0.37(+0.46%) |
May 30, 2023 | 82.61 | 82.70 | 80.81 | 81.30 | 251,141 | -0.66(-0.80%) |
May 26, 2023 | 81.52 | 82.89 | 81.52 | 81.96 | 198,557 | +0.13(+0.16%) |
May 25, 2023 | 82.32 | 82.57 | 80.68 | 81.83 | 235,119 | -0.30(-0.37%) |
May 24, 2023 | 82.02 | 82.43 | 81.42 | 82.13 | 170,794 | -0.36(-0.44%) |
May 23, 2023 | 83.12 | 84.09 | 82.41 | 82.50 | 227,481 | -0.80(-0.96%) |
May 22, 2023 | 83.24 | 83.71 | 83.03 | 83.30 | 315,912 | +0.30(+0.37%) |
May 19, 2023 | 83.46 | 83.64 | 82.61 | 82.99 | 276,821 | +0.12(+0.14%) |
May 18, 2023 | 82.42 | 83.07 | 81.68 | 82.87 | 1,127,377 | +0.37(+0.45%) |
May 17, 2023 | 81.88 | 83.21 | 81.26 | 82.50 | 313,271 | +0.71(+0.87%) |
May 16, 2023 | 80.93 | 82.58 | 80.93 | 81.79 | 244,003 | +0.85(+1.04%) |
May 15, 2023 | 81.89 | 81.89 | 80.55 | 80.94 | 220,381 | -0.56(-0.69%) |
May 12, 2023 | 81.57 | 82.08 | 80.84 | 81.51 | 300,454 | -0.30(-0.37%) |
May 11, 2023 | 83.73 | 84.08 | 80.57 | 81.81 | 344,543 | -1.77(-2.12%) |
May 10, 2023 | 82.31 | 84.85 | 81.88 | 83.58 | 963,582 | +4.90(+6.22%) |
May 09, 2023 | 79.52 | 80.60 | 78.67 | 78.68 | 443,663 | -1.00(-1.26%) |
May 08, 2023 | 79.81 | 80.54 | 78.35 | 79.69 | 512,803 | +0.31(+0.40%) |
May 05, 2023 | 72.73 | 79.67 | 72.20 | 79.37 | 992,140 | +7.24(+10.04%) |
May 04, 2023 | 68.96 | 72.49 | 66.57 | 72.13 | 530,431 | +6.21(+9.41%) |
May 03, 2023 | 66.33 | 66.71 | 65.72 | 65.93 | 303,522 | -0.30(-0.46%) |
May 02, 2023 | 66.37 | 66.56 | 65.91 | 66.23 | 248,207 | -0.26(-0.38%) |
May 01, 2023 | 66.28 | 67.02 | 66.23 | 66.49 | 198,682 | -0.14(-0.21%) |
Apr 28, 2023 | 67.02 | 68.11 | 66.43 | 66.62 | 214,691 | -0.56(-0.83%) |
Apr 27, 2023 | 67.30 | 67.54 | 66.12 | 67.18 | 379,359 | +0.23(+0.34%) |
Apr 26, 2023 | 67.88 | 68.43 | 66.95 | 66.96 | 230,375 | -0.97(-1.43%) |
Apr 25, 2023 | 68.14 | 68.81 | 67.80 | 67.93 | 220,326 | -0.77(-1.12%) |
Apr 24, 2023 | 69.56 | 70.06 | 68.43 | 68.70 | 203,311 | -0.91(-1.31%) |
Apr 21, 2023 | 69.76 | 70.22 | 69.15 | 69.61 | 168,470 | -0.26(-0.37%) |
Apr 20, 2023 | 69.16 | 70.12 | 69.16 | 69.87 | 354,731 | +0.18(+0.25%) |
Apr 19, 2023 | 70.61 | 70.61 | 69.47 | 69.69 | 280,033 | -1.32(-1.86%) |
Apr 18, 2023 | 71.59 | 71.90 | 70.94 | 71.01 | 368,275 | -0.40(-0.56%) |
Apr 17, 2023 | 72.70 | 72.70 | 71.36 | 71.41 | 354,035 | -1.27(-1.75%) |
Apr 14, 2023 | 72.54 | 73.54 | 72.37 | 72.68 | 265,133 | -0.19(-0.26%) |
Apr 13, 2023 | 72.22 | 73.19 | 72.22 | 72.87 | 215,366 | +0.63(+0.87%) |
Apr 12, 2023 | 71.37 | 73.65 | 71.21 | 72.24 | 320,743 | +1.61(+2.28%) |
Apr 11, 2023 | 71.54 | 72.05 | 70.46 | 70.63 | 288,008 | -1.00(-1.40%) |
Apr 10, 2023 | 71.28 | 71.95 | 71.02 | 71.63 | 213,632 | +0.20(+0.27%) |
Apr 06, 2023 | 71.22 | 71.94 | 71.01 | 71.43 | 151,160 | +0.05(+0.07%) |
Apr 05, 2023 | 71.65 | 71.65 | 71.06 | 71.39 | 251,100 | -0.36(-0.50%) |
Apr 04, 2023 | 71.40 | 71.81 | 70.50 | 71.75 | 330,060 | +0.66(+0.92%) |
Apr 03, 2023 | 71.28 | 71.61 | 70.50 | 71.09 | 333,046 | -0.26(-0.37%) |
Mar 31, 2023 | 71.20 | 71.70 | 70.93 | 71.36 | 312,766 | +0.36(+0.51%) |
Mar 30, 2023 | 71.20 | 72.24 | 70.66 | 70.99 | 227,522 | +0.01(+0.01%) |
Mar 29, 2023 | 70.82 | 71.28 | 70.44 | 70.98 | 281,297 | +0.49(+0.69%) |
Mar 28, 2023 | 71.38 | 71.61 | 70.23 | 70.50 | 205,377 | -1.18(-1.65%) |
Mar 27, 2023 | 71.29 | 72.13 | 70.65 | 71.68 | 305,028 | +0.74(+1.05%) |
Mar 24, 2023 | 71.08 | 71.28 | 70.00 | 70.94 | 241,288 | -0.29(-0.41%) |
Mar 23, 2023 | 70.76 | 72.32 | 70.43 | 71.23 | 241,079 | +0.58(+0.82%) |
Mar 22, 2023 | 71.45 | 72.56 | 70.63 | 70.65 | 241,211 | -1.17(-1.64%) |
Mar 21, 2023 | 72.40 | 73.02 | 71.72 | 71.83 | 346,840 | -0.18(-0.24%) |
Mar 20, 2023 | 71.08 | 72.64 | 71.01 | 72.00 | 682,322 | +0.95(+1.34%) |
Mar 17, 2023 | 72.70 | 73.72 | 70.54 | 71.05 | 1,003,268 | -1.80(-2.47%) |
Mar 16, 2023 | 71.16 | 73.10 | 70.47 | 72.85 | 357,144 | +0.98(+1.36%) |
Mar 15, 2023 | 71.85 | 72.32 | 70.23 | 71.88 | 388,523 | -1.16(-1.58%) |
Mar 14, 2023 | 73.31 | 73.40 | 72.16 | 73.03 | 279,741 | +1.17(+1.63%) |
Mar 13, 2023 | 71.21 | 72.97 | 70.67 | 71.86 | 302,452 | -0.19(-0.26%) |
Mar 10, 2023 | 71.88 | 72.43 | 71.06 | 72.04 | 306,893 | -0.25(-0.35%) |
Mar 09, 2023 | 72.76 | 74.14 | 72.00 | 72.30 | 522,712 | -0.10(-0.14%) |
Mar 08, 2023 | 70.92 | 72.53 | 70.83 | 72.39 | 301,968 | +1.49(+2.10%) |
Mar 07, 2023 | 71.61 | 71.99 | 70.84 | 70.91 | 262,451 | -0.53(-0.74%) |
Mar 06, 2023 | 71.69 | 71.71 | 71.01 | 71.43 | 204,535 | -0.53(-0.73%) |
Mar 03, 2023 | 71.46 | 72.02 | 71.18 | 71.96 | 196,446 | +0.62(+0.86%) |
Mar 02, 2023 | 71.30 | 71.92 | 70.98 | 71.35 | 238,006 | -0.27(-0.38%) |