Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 76.42 | 78.06 | 76.19 | 77.68 | 892,066 | +0.16(+0.21%) |
May 30, 2023 | 79.80 | 80.11 | 76.78 | 77.52 | 457,278 | -1.14(-1.45%) |
May 26, 2023 | 75.49 | 78.94 | 75.49 | 78.66 | 508,798 | +3.36(+4.46%) |
May 25, 2023 | 75.40 | 76.00 | 74.72 | 75.30 | 480,183 | +1.01(+1.36%) |
May 24, 2023 | 74.62 | 75.33 | 73.88 | 74.29 | 451,406 | -1.46(-1.93%) |
May 23, 2023 | 76.21 | 76.89 | 75.33 | 75.75 | 489,897 | -1.29(-1.67%) |
May 22, 2023 | 75.98 | 77.58 | 75.60 | 77.04 | 569,263 | -1.07(-1.37%) |
May 19, 2023 | 79.17 | 79.22 | 77.95 | 78.11 | 407,374 | -1.19(-1.50%) |
May 18, 2023 | 79.35 | 79.82 | 78.67 | 79.30 | 373,432 | +0.25(+0.32%) |
May 17, 2023 | 77.94 | 79.40 | 77.70 | 79.05 | 439,026 | +1.49(+1.92%) |
May 16, 2023 | 79.61 | 80.08 | 77.48 | 77.56 | 439,232 | -2.50(-3.12%) |
May 15, 2023 | 78.49 | 80.08 | 77.86 | 80.06 | 370,204 | +1.54(+1.96%) |
May 12, 2023 | 78.79 | 79.18 | 77.72 | 78.52 | 357,861 | +0.24(+0.31%) |
May 11, 2023 | 78.69 | 79.19 | 77.17 | 78.28 | 436,777 | -0.65(-0.82%) |
May 10, 2023 | 78.06 | 79.29 | 77.34 | 78.93 | 502,071 | +1.81(+2.35%) |
May 09, 2023 | 76.92 | 77.41 | 75.85 | 77.12 | 679,419 | -0.91(-1.17%) |
May 08, 2023 | 79.21 | 79.99 | 77.31 | 78.03 | 635,219 | -1.43(-1.80%) |
May 05, 2023 | 78.90 | 80.50 | 76.70 | 79.46 | 1,760,760 | -2.87(-3.49%) |
May 04, 2023 | 83.94 | 84.34 | 81.87 | 82.33 | 1,146,884 | -2.52(-2.97%) |
May 03, 2023 | 85.08 | 86.23 | 84.59 | 84.85 | 484,501 | -0.53(-0.62%) |
May 02, 2023 | 85.33 | 85.97 | 84.10 | 85.38 | 444,228 | +0.33(+0.39%) |
May 01, 2023 | 85.79 | 86.64 | 84.71 | 85.05 | 471,908 | -0.74(-0.86%) |
Apr 28, 2023 | 85.35 | 86.00 | 84.21 | 85.79 | 550,217 | +1.02(+1.20%) |
Apr 27, 2023 | 83.25 | 84.86 | 81.94 | 84.77 | 565,341 | +0.79(+0.94%) |
Apr 26, 2023 | 84.40 | 85.34 | 83.84 | 83.98 | 486,538 | -0.09(-0.11%) |
Apr 25, 2023 | 86.13 | 86.20 | 83.77 | 84.07 | 617,651 | -2.64(-3.04%) |
Apr 24, 2023 | 87.50 | 87.83 | 86.11 | 86.71 | 612,342 | -1.29(-1.47%) |
Apr 21, 2023 | 88.81 | 88.81 | 87.55 | 88.00 | 407,841 | -0.75(-0.85%) |
Apr 20, 2023 | 88.38 | 89.63 | 88.23 | 88.75 | 474,643 | -0.32(-0.36%) |
Apr 19, 2023 | 88.24 | 89.12 | 87.65 | 89.07 | 344,433 | +0.24(+0.27%) |
Apr 18, 2023 | 90.13 | 90.44 | 88.00 | 88.83 | 462,967 | -0.57(-0.64%) |
Apr 17, 2023 | 89.03 | 91.15 | 87.97 | 89.40 | 1,098,452 | +0.23(+0.26%) |
Apr 14, 2023 | 90.77 | 92.17 | 88.76 | 89.17 | 986,638 | -1.73(-1.90%) |
Apr 13, 2023 | 89.69 | 91.24 | 89.56 | 90.90 | 963,709 | +1.62(+1.81%) |
Apr 12, 2023 | 88.23 | 91.73 | 87.89 | 89.28 | 3,290,792 | -12.54(-12.32%) |
Apr 11, 2023 | 103.65 | 103.90 | 101.42 | 101.82 | 433,754 | -1.48(-1.43%) |
Apr 10, 2023 | 101.78 | 103.81 | 101.78 | 103.30 | 310,986 | +0.56(+0.55%) |
Apr 06, 2023 | 102.00 | 102.86 | 101.39 | 102.74 | 702,929 | +0.09(+0.09%) |
Apr 05, 2023 | 104.86 | 104.97 | 101.71 | 102.65 | 824,290 | -2.95(-2.79%) |
Apr 04, 2023 | 107.74 | 107.74 | 104.75 | 105.60 | 414,015 | -2.02(-1.88%) |
Apr 03, 2023 | 109.16 | 109.75 | 106.84 | 107.62 | 465,152 | -1.76(-1.61%) |
Mar 31, 2023 | 108.60 | 109.56 | 108.04 | 109.38 | 496,384 | -0.18(-0.16%) |
Mar 30, 2023 | 109.46 | 111.15 | 108.86 | 109.56 | 582,114 | +0.97(+0.89%) |
Mar 29, 2023 | 105.81 | 109.35 | 105.76 | 108.59 | 600,334 | +4.20(+4.02%) |
Mar 28, 2023 | 106.20 | 106.39 | 101.97 | 104.39 | 583,043 | -1.81(-1.70%) |
Mar 27, 2023 | 105.91 | 106.45 | 104.35 | 106.20 | 441,726 | +0.61(+0.58%) |
Mar 24, 2023 | 104.88 | 105.72 | 103.44 | 105.59 | 585,467 | -0.23(-0.22%) |
Mar 23, 2023 | 104.75 | 106.86 | 104.37 | 105.82 | 444,419 | +2.24(+2.16%) |
Mar 22, 2023 | 104.23 | 106.82 | 103.57 | 103.58 | 474,329 | -0.90(-0.86%) |
Mar 21, 2023 | 105.38 | 106.00 | 102.94 | 104.48 | 456,786 | -0.05(-0.05%) |
Mar 20, 2023 | 103.20 | 104.80 | 102.92 | 104.53 | 323,796 | +1.78(+1.73%) |
Mar 17, 2023 | 103.67 | 104.41 | 101.91 | 102.75 | 1,231,169 | -0.25(-0.24%) |
Mar 16, 2023 | 99.94 | 103.72 | 99.25 | 103.00 | 371,763 | +1.82(+1.80%) |
Mar 15, 2023 | 101.11 | 101.89 | 99.12 | 101.18 | 418,440 | -1.34(-1.31%) |
Mar 14, 2023 | 101.53 | 102.90 | 100.92 | 102.52 | 407,816 | +2.60(+2.60%) |
Mar 13, 2023 | 99.47 | 101.45 | 99.04 | 99.92 | 366,278 | -0.87(-0.86%) |
Mar 10, 2023 | 102.29 | 102.50 | 99.38 | 100.79 | 416,580 | -1.07(-1.05%) |
Mar 09, 2023 | 104.02 | 105.77 | 101.73 | 101.86 | 511,168 | -2.33(-2.24%) |
Mar 08, 2023 | 103.73 | 104.67 | 103.40 | 104.19 | 282,656 | +0.96(+0.93%) |
Mar 07, 2023 | 103.19 | 103.72 | 102.54 | 103.23 | 304,774 | +0.44(+0.43%) |
Mar 06, 2023 | 104.37 | 105.62 | 102.39 | 102.79 | 424,095 | -0.95(-0.92%) |
Mar 03, 2023 | 104.16 | 104.63 | 102.94 | 103.74 | 603,968 | -0.60(-0.58%) |
Mar 02, 2023 | 102.35 | 104.92 | 101.64 | 104.34 | 366,505 | +1.13(+1.09%) |