Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 82.67 | 83.10 | 80.87 | 83.01 | 1,275,988 | +0.11(+0.13%) |
May 30, 2023 | 85.61 | 87.60 | 82.08 | 82.90 | 2,007,892 | -4.43(-5.07%) |
May 26, 2023 | 85.34 | 88.80 | 85.26 | 87.33 | 1,229,539 | +3.69(+4.41%) |
May 25, 2023 | 81.46 | 85.37 | 78.82 | 83.64 | 1,949,124 | +2.19(+2.68%) |
May 24, 2023 | 81.19 | 82.03 | 80.34 | 81.45 | 2,037,255 | -0.27(-0.33%) |
May 23, 2023 | 84.03 | 84.16 | 81.62 | 81.73 | 1,467,187 | -4.64(-5.38%) |
May 22, 2023 | 87.44 | 87.71 | 86.37 | 86.37 | 1,088,958 | +1.07(+1.26%) |
May 19, 2023 | 85.96 | 86.10 | 84.76 | 85.30 | 1,614,274 | +0.38(+0.45%) |
May 18, 2023 | 87.11 | 87.17 | 84.61 | 84.92 | 883,235 | -1.10(-1.28%) |
May 17, 2023 | 86.23 | 86.64 | 85.33 | 86.02 | 822,739 | -1.43(-1.64%) |
May 16, 2023 | 86.09 | 87.48 | 86.05 | 87.45 | 867,676 | -0.23(-0.27%) |
May 15, 2023 | 85.57 | 87.86 | 84.99 | 87.69 | 2,055,642 | +4.59(+5.52%) |
May 12, 2023 | 84.84 | 85.03 | 82.82 | 83.10 | 1,053,715 | -3.13(-3.63%) |
May 11, 2023 | 85.97 | 86.52 | 84.47 | 86.24 | 1,381,031 | -0.34(-0.39%) |
May 10, 2023 | 86.38 | 87.64 | 85.25 | 86.58 | 1,138,871 | +1.38(+1.61%) |
May 09, 2023 | 85.50 | 86.30 | 84.48 | 85.20 | 1,097,045 | -3.72(-4.18%) |
May 08, 2023 | 87.58 | 89.03 | 87.49 | 88.92 | 764,288 | +2.20(+2.53%) |
May 05, 2023 | 86.24 | 87.18 | 85.48 | 86.72 | 628,865 | +0.08(+0.09%) |
May 04, 2023 | 85.78 | 87.48 | 85.55 | 86.64 | 1,241,106 | +0.80(+0.93%) |
May 03, 2023 | 86.72 | 86.77 | 85.08 | 85.84 | 813,273 | -1.03(-1.19%) |
May 02, 2023 | 86.40 | 87.09 | 85.64 | 86.88 | 1,393,387 | +0.02(+0.02%) |
May 01, 2023 | 86.03 | 87.39 | 86.03 | 86.86 | 441,671 | -0.10(-0.11%) |
Apr 28, 2023 | 86.44 | 87.72 | 86.24 | 86.96 | 819,045 | +0.59(+0.68%) |
Apr 27, 2023 | 83.79 | 86.81 | 83.79 | 86.37 | 1,504,590 | +2.59(+3.09%) |
Apr 26, 2023 | 84.11 | 84.75 | 83.59 | 83.79 | 873,305 | +1.30(+1.57%) |
Apr 25, 2023 | 85.72 | 85.76 | 81.71 | 82.49 | 2,239,876 | -5.59(-6.35%) |
Apr 24, 2023 | 89.05 | 89.51 | 88.00 | 88.08 | 1,083,733 | +0.08(+0.09%) |
Apr 21, 2023 | 88.02 | 88.90 | 87.72 | 88.00 | 887,835 | -1.09(-1.23%) |
Apr 20, 2023 | 89.07 | 90.40 | 88.54 | 89.09 | 588,297 | +0.13(+0.14%) |
Apr 19, 2023 | 87.89 | 90.30 | 87.48 | 88.97 | 1,799,166 | -1.33(-1.47%) |
Apr 18, 2023 | 91.82 | 92.03 | 90.00 | 90.29 | 1,531,085 | -1.90(-2.06%) |
Apr 17, 2023 | 90.25 | 92.67 | 90.06 | 92.20 | 1,735,927 | +3.96(+4.49%) |
Apr 14, 2023 | 89.76 | 90.14 | 87.82 | 88.24 | 1,781,338 | +0.37(+0.42%) |
Apr 13, 2023 | 87.61 | 88.34 | 87.41 | 87.86 | 1,819,366 | +1.97(+2.29%) |
Apr 12, 2023 | 86.77 | 87.51 | 85.57 | 85.89 | 1,279,888 | -0.94(-1.08%) |
Apr 11, 2023 | 87.62 | 87.87 | 86.74 | 86.83 | 725,924 | -0.02(-0.02%) |
Apr 10, 2023 | 86.62 | 87.39 | 86.34 | 86.85 | 738,218 | -0.72(-0.82%) |
Apr 06, 2023 | 87.03 | 87.86 | 86.56 | 87.57 | 831,924 | +1.10(+1.27%) |
Apr 05, 2023 | 88.10 | 88.33 | 86.11 | 86.47 | 910,313 | -1.62(-1.84%) |
Apr 04, 2023 | 87.32 | 88.66 | 87.32 | 88.09 | 1,299,676 | +0.52(+0.59%) |
Apr 03, 2023 | 86.28 | 87.89 | 86.28 | 87.57 | 1,428,652 | +1.29(+1.49%) |
Mar 31, 2023 | 85.93 | 87.31 | 85.93 | 86.28 | 935,884 | -0.15(-0.17%) |
Mar 30, 2023 | 85.50 | 86.93 | 85.48 | 86.43 | 1,134,841 | +0.20(+0.24%) |
Mar 29, 2023 | 86.59 | 86.72 | 85.29 | 86.23 | 1,759,485 | -2.25(-2.55%) |
Mar 28, 2023 | 87.81 | 88.97 | 87.26 | 88.48 | 1,307,139 | +2.28(+2.65%) |
Mar 27, 2023 | 85.54 | 86.34 | 85.28 | 86.20 | 869,408 | -1.02(-1.17%) |
Mar 24, 2023 | 86.87 | 88.25 | 86.67 | 87.22 | 713,188 | -0.68(-0.78%) |
Mar 23, 2023 | 86.73 | 88.67 | 86.32 | 87.90 | 1,600,689 | +4.81(+5.79%) |
Mar 22, 2023 | 83.93 | 84.56 | 82.83 | 83.09 | 844,867 | -0.89(-1.06%) |
Mar 21, 2023 | 83.49 | 84.13 | 82.99 | 83.98 | 699,960 | +0.20(+0.24%) |
Mar 20, 2023 | 82.55 | 84.47 | 82.41 | 83.78 | 1,012,362 | +0.00(+0.00%) |
Mar 17, 2023 | 84.78 | 85.33 | 83.08 | 83.78 | 1,223,629 | +0.37(+0.44%) |
Mar 16, 2023 | 80.85 | 83.45 | 80.85 | 83.41 | 991,362 | +1.62(+1.99%) |
Mar 15, 2023 | 81.70 | 82.77 | 80.49 | 81.79 | 1,252,000 | -1.44(-1.73%) |
Mar 14, 2023 | 80.92 | 83.25 | 80.67 | 83.23 | 827,798 | +1.50(+1.84%) |
Mar 13, 2023 | 80.53 | 82.85 | 80.53 | 81.73 | 929,359 | +0.92(+1.13%) |
Mar 10, 2023 | 79.40 | 81.55 | 79.40 | 80.81 | 1,051,956 | +1.39(+1.74%) |
Mar 09, 2023 | 79.37 | 81.19 | 79.21 | 79.43 | 1,692,850 | -1.61(-1.99%) |
Mar 08, 2023 | 80.09 | 81.52 | 80.08 | 81.03 | 978,756 | -0.46(-0.56%) |
Mar 07, 2023 | 83.21 | 83.24 | 80.94 | 81.49 | 2,012,831 | -2.59(-3.08%) |
Mar 06, 2023 | 83.87 | 84.88 | 83.21 | 84.08 | 1,040,737 | +0.54(+0.65%) |
Mar 03, 2023 | 83.76 | 85.46 | 83.42 | 83.54 | 1,420,828 | +0.30(+0.36%) |
Mar 02, 2023 | 80.86 | 84.19 | 80.54 | 83.23 | 2,913,952 | +3.96(+4.99%) |