Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 81.10 | 81.27 | 80.73 | 81.05 | 331,424 | -0.49(-0.60%) |
May 30, 2023 | 81.91 | 81.97 | 81.28 | 81.55 | 562,582 | +0.01(+0.01%) |
May 26, 2023 | 80.72 | 81.70 | 80.72 | 81.54 | 168,834 | +0.94(+1.16%) |
May 25, 2023 | 80.60 | 80.90 | 80.23 | 80.60 | 211,965 | +0.59(+0.74%) |
May 24, 2023 | 80.28 | 80.35 | 79.84 | 80.01 | 331,674 | -0.58(-0.72%) |
May 23, 2023 | 81.25 | 81.35 | 80.52 | 80.59 | 329,310 | -0.93(-1.14%) |
May 22, 2023 | 81.56 | 81.95 | 81.35 | 81.52 | 273,027 | -0.02(-0.02%) |
May 19, 2023 | 81.81 | 81.97 | 81.34 | 81.54 | 272,976 | -0.18(-0.22%) |
May 18, 2023 | 80.87 | 81.79 | 80.87 | 81.71 | 355,149 | +0.79(+0.97%) |
May 17, 2023 | 80.42 | 81.08 | 80.10 | 80.92 | 568,671 | +0.88(+1.10%) |
May 16, 2023 | 80.40 | 80.57 | 80.05 | 80.05 | 422,838 | -0.59(-0.73%) |
May 15, 2023 | 80.49 | 80.73 | 80.15 | 80.64 | 324,755 | +0.25(+0.31%) |
May 12, 2023 | 80.70 | 80.76 | 79.93 | 80.39 | 236,802 | -0.10(-0.12%) |
May 11, 2023 | 80.45 | 80.50 | 80.07 | 80.49 | 673,331 | -0.08(-0.10%) |
May 10, 2023 | 80.76 | 80.93 | 79.88 | 80.57 | 198,079 | +0.34(+0.42%) |
May 09, 2023 | 80.18 | 80.46 | 80.18 | 80.23 | 220,120 | -0.27(-0.33%) |
May 08, 2023 | 80.52 | 80.63 | 80.26 | 80.50 | 192,534 | +0.02(+0.02%) |
May 05, 2023 | 79.80 | 80.71 | 79.77 | 80.48 | 141,704 | +1.39(+1.76%) |
May 04, 2023 | 79.48 | 79.56 | 78.89 | 79.09 | 206,303 | -0.61(-0.77%) |
May 03, 2023 | 80.28 | 80.80 | 79.67 | 79.70 | 218,812 | -0.53(-0.66%) |
May 02, 2023 | 81.00 | 81.03 | 79.64 | 80.23 | 285,251 | -0.94(-1.15%) |
May 01, 2023 | 81.08 | 81.55 | 81.08 | 81.17 | 431,836 | +0.00(+0.00%) |
Apr 28, 2023 | 80.37 | 81.17 | 80.37 | 81.17 | 209,456 | +0.65(+0.81%) |
Apr 27, 2023 | 79.50 | 80.58 | 79.49 | 80.52 | 287,377 | +1.48(+1.87%) |
Apr 26, 2023 | 79.57 | 79.65 | 78.91 | 79.04 | 278,626 | -0.34(-0.42%) |
Apr 25, 2023 | 80.30 | 80.37 | 79.38 | 79.38 | 215,185 | -1.25(-1.55%) |
Apr 24, 2023 | 80.48 | 80.72 | 80.26 | 80.63 | 175,390 | +0.10(+0.12%) |
Apr 21, 2023 | 80.59 | 80.64 | 80.19 | 80.53 | 390,662 | +0.04(+0.05%) |
Apr 20, 2023 | 80.28 | 80.87 | 80.22 | 80.49 | 255,859 | -0.37(-0.46%) |
Apr 19, 2023 | 80.55 | 81.01 | 80.55 | 80.87 | 253,646 | -0.09(-0.11%) |
Apr 18, 2023 | 81.20 | 81.24 | 80.69 | 80.95 | 467,750 | +0.08(+0.10%) |
Apr 17, 2023 | 80.60 | 80.88 | 80.34 | 80.88 | 221,430 | +0.28(+0.34%) |
Apr 14, 2023 | 80.66 | 81.14 | 80.17 | 80.60 | 193,009 | -0.21(-0.26%) |
Apr 13, 2023 | 80.07 | 80.89 | 79.93 | 80.81 | 254,002 | +0.97(+1.21%) |
Apr 12, 2023 | 80.58 | 80.63 | 79.74 | 79.84 | 291,335 | -0.34(-0.42%) |
Apr 11, 2023 | 80.20 | 80.47 | 80.05 | 80.18 | 217,522 | +0.08(+0.10%) |
Apr 10, 2023 | 79.50 | 80.10 | 79.42 | 80.10 | 246,417 | +0.16(+0.20%) |
Apr 06, 2023 | 79.49 | 80.01 | 79.35 | 79.94 | 221,944 | +0.27(+0.33%) |
Apr 05, 2023 | 79.69 | 79.83 | 79.33 | 79.67 | 199,685 | -0.16(-0.20%) |
Apr 04, 2023 | 80.47 | 80.52 | 79.62 | 79.83 | 295,620 | -0.57(-0.71%) |
Apr 03, 2023 | 79.97 | 80.44 | 79.90 | 80.40 | 278,531 | +0.34(+0.43%) |
Mar 31, 2023 | 79.15 | 80.09 | 79.15 | 80.06 | 420,608 | +1.13(+1.44%) |
Mar 30, 2023 | 78.99 | 79.08 | 78.59 | 78.92 | 237,842 | +0.44(+0.57%) |
Mar 29, 2023 | 78.12 | 78.54 | 78.02 | 78.48 | 401,241 | +1.03(+1.34%) |
Mar 28, 2023 | 77.45 | 77.61 | 77.11 | 77.44 | 1,092,083 | -0.09(-0.11%) |
Mar 27, 2023 | 77.72 | 78.00 | 77.41 | 77.53 | 226,062 | +0.20(+0.26%) |
Mar 24, 2023 | 76.53 | 77.39 | 76.15 | 77.33 | 287,829 | +0.51(+0.66%) |
Mar 23, 2023 | 77.31 | 78.03 | 76.35 | 76.82 | 206,886 | +0.10(+0.13%) |
Mar 22, 2023 | 78.04 | 78.61 | 76.73 | 76.73 | 308,656 | -1.33(-1.70%) |
Mar 21, 2023 | 77.77 | 78.18 | 77.49 | 78.05 | 239,573 | +0.95(+1.24%) |
Mar 20, 2023 | 76.55 | 77.20 | 76.55 | 77.10 | 236,195 | +0.75(+0.98%) |
Mar 17, 2023 | 77.12 | 77.16 | 76.07 | 76.35 | 222,367 | -0.86(-1.12%) |
Mar 16, 2023 | 75.56 | 77.31 | 75.50 | 77.22 | 342,327 | +1.25(+1.64%) |
Mar 15, 2023 | 75.44 | 75.98 | 74.95 | 75.97 | 354,529 | -0.52(-0.68%) |
Mar 14, 2023 | 76.29 | 76.83 | 75.68 | 76.49 | 323,439 | +1.17(+1.55%) |
Mar 13, 2023 | 74.77 | 76.21 | 74.56 | 75.32 | 397,720 | -0.14(-0.18%) |
Mar 10, 2023 | 76.55 | 76.87 | 75.23 | 75.46 | 310,033 | -1.13(-1.47%) |
Mar 09, 2023 | 78.05 | 78.43 | 76.45 | 76.59 | 214,838 | -1.41(-1.81%) |
Mar 08, 2023 | 77.96 | 78.12 | 77.54 | 78.00 | 280,510 | +0.14(+0.18%) |
Mar 07, 2023 | 78.98 | 79.08 | 77.77 | 77.86 | 277,991 | -1.12(-1.42%) |
Mar 06, 2023 | 79.10 | 79.54 | 78.92 | 78.98 | 259,494 | +0.02(+0.02%) |
Mar 03, 2023 | 78.14 | 79.04 | 78.09 | 78.97 | 232,210 | +1.16(+1.49%) |
Mar 02, 2023 | 76.81 | 78.01 | 76.81 | 77.81 | 243,103 | +0.61(+0.79%) |