Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 89.64 | 91.50 | 88.85 | 90.90 | 5,450,027 | +0.79(+0.88%) |
May 30, 2023 | 90.42 | 91.00 | 87.66 | 90.11 | 3,272,704 | +2.01(+2.28%) |
May 26, 2023 | 84.57 | 88.76 | 84.45 | 88.10 | 2,221,964 | +3.53(+4.17%) |
May 25, 2023 | 85.41 | 85.73 | 83.54 | 84.57 | 1,547,533 | -0.10(-0.12%) |
May 24, 2023 | 83.00 | 85.24 | 82.54 | 84.67 | 1,610,628 | +1.25(+1.50%) |
May 23, 2023 | 84.86 | 86.79 | 83.07 | 83.42 | 1,718,268 | -2.02(-2.36%) |
May 22, 2023 | 81.73 | 85.86 | 81.35 | 85.44 | 2,475,447 | +3.29(+4.00%) |
May 19, 2023 | 80.68 | 82.57 | 80.37 | 82.15 | 1,917,532 | +0.96(+1.18%) |
May 18, 2023 | 80.35 | 81.37 | 79.47 | 81.19 | 1,930,818 | +0.84(+1.05%) |
May 17, 2023 | 78.27 | 80.47 | 77.47 | 80.35 | 1,337,833 | +2.24(+2.87%) |
May 16, 2023 | 77.13 | 78.56 | 76.74 | 78.11 | 975,625 | -0.27(-0.34%) |
May 15, 2023 | 76.51 | 78.64 | 76.19 | 78.38 | 1,450,602 | +1.91(+2.50%) |
May 12, 2023 | 78.75 | 78.75 | 75.31 | 76.47 | 1,628,886 | -2.42(-3.07%) |
May 11, 2023 | 78.25 | 79.13 | 77.11 | 78.89 | 1,829,066 | +0.64(+0.82%) |
May 10, 2023 | 76.62 | 79.20 | 76.35 | 78.25 | 1,899,221 | +2.22(+2.92%) |
May 09, 2023 | 79.00 | 80.08 | 75.95 | 76.03 | 1,984,997 | -3.22(-4.06%) |
May 08, 2023 | 75.27 | 79.40 | 75.25 | 79.25 | 3,328,564 | +5.47(+7.41%) |
May 05, 2023 | 72.91 | 74.26 | 72.58 | 73.78 | 1,468,144 | +1.13(+1.56%) |
May 04, 2023 | 69.82 | 73.09 | 69.82 | 72.65 | 2,505,862 | +2.50(+3.56%) |
May 03, 2023 | 70.20 | 70.85 | 68.13 | 70.15 | 2,655,584 | -0.13(-0.18%) |
May 02, 2023 | 68.35 | 70.50 | 67.18 | 70.28 | 3,460,402 | +1.64(+2.39%) |
May 01, 2023 | 67.41 | 68.64 | 66.82 | 68.64 | 2,353,072 | +0.11(+0.16%) |
Apr 28, 2023 | 68.44 | 69.28 | 67.25 | 68.53 | 2,045,079 | -1.50(-2.14%) |
Apr 27, 2023 | 70.11 | 70.50 | 68.93 | 70.03 | 1,477,184 | +0.79(+1.14%) |
Apr 26, 2023 | 71.31 | 71.40 | 68.95 | 69.24 | 2,158,463 | -0.64(-0.92%) |
Apr 25, 2023 | 72.18 | 72.37 | 69.77 | 69.88 | 2,783,296 | -3.27(-4.47%) |
Apr 24, 2023 | 76.21 | 76.32 | 73.06 | 73.15 | 1,666,844 | -2.81(-3.70%) |
Apr 21, 2023 | 76.81 | 77.29 | 75.78 | 75.96 | 1,074,029 | -0.40(-0.52%) |
Apr 20, 2023 | 75.81 | 77.37 | 75.53 | 76.36 | 1,273,760 | -0.57(-0.74%) |
Apr 19, 2023 | 76.11 | 77.51 | 76.10 | 76.93 | 1,466,092 | -0.88(-1.13%) |
Apr 18, 2023 | 79.59 | 80.10 | 77.11 | 77.81 | 1,870,814 | +0.07(+0.09%) |
Apr 17, 2023 | 75.06 | 77.91 | 74.10 | 77.74 | 1,805,663 | +3.44(+4.63%) |
Apr 14, 2023 | 74.92 | 75.38 | 73.30 | 74.30 | 2,833,705 | -1.45(-1.91%) |
Apr 13, 2023 | 76.08 | 77.72 | 75.69 | 75.75 | 1,842,238 | -0.21(-0.28%) |
Apr 12, 2023 | 80.29 | 80.68 | 75.87 | 75.96 | 1,881,038 | -2.27(-2.90%) |
Apr 11, 2023 | 77.04 | 78.64 | 75.74 | 78.23 | 2,601,879 | +0.22(+0.28%) |
Apr 10, 2023 | 78.87 | 78.98 | 76.60 | 78.01 | 1,957,774 | -1.95(-2.44%) |
Apr 06, 2023 | 78.00 | 80.01 | 76.70 | 79.96 | 1,902,850 | +1.37(+1.74%) |
Apr 05, 2023 | 81.50 | 81.64 | 77.63 | 78.59 | 2,379,405 | -3.64(-4.43%) |
Apr 04, 2023 | 83.84 | 84.06 | 81.97 | 82.23 | 1,742,442 | -1.22(-1.46%) |
Apr 03, 2023 | 85.77 | 85.87 | 83.30 | 83.45 | 1,803,228 | -2.79(-3.24%) |
Mar 31, 2023 | 84.97 | 86.63 | 83.80 | 86.24 | 1,943,023 | +1.90(+2.25%) |
Mar 30, 2023 | 85.23 | 85.94 | 84.07 | 84.34 | 1,179,641 | +0.15(+0.18%) |
Mar 29, 2023 | 83.30 | 84.85 | 82.85 | 84.19 | 1,430,454 | +2.03(+2.47%) |
Mar 28, 2023 | 83.32 | 83.68 | 81.97 | 82.16 | 1,249,922 | -1.17(-1.40%) |
Mar 27, 2023 | 82.30 | 83.74 | 81.79 | 83.33 | 1,790,666 | +1.08(+1.31%) |
Mar 24, 2023 | 83.78 | 83.93 | 82.06 | 82.25 | 1,234,998 | -2.01(-2.39%) |
Mar 23, 2023 | 83.22 | 85.23 | 82.96 | 84.26 | 1,577,986 | +1.97(+2.39%) |
Mar 22, 2023 | 84.11 | 85.06 | 82.17 | 82.29 | 1,960,360 | -2.19(-2.59%) |
Mar 21, 2023 | 84.88 | 86.05 | 83.43 | 84.48 | 2,318,098 | +0.24(+0.28%) |
Mar 20, 2023 | 83.28 | 84.48 | 82.31 | 84.24 | 1,791,762 | +0.41(+0.49%) |
Mar 17, 2023 | 85.12 | 85.43 | 82.98 | 83.83 | 3,018,648 | -0.53(-0.63%) |
Mar 16, 2023 | 83.24 | 84.95 | 81.11 | 84.36 | 2,474,362 | +1.15(+1.38%) |
Mar 15, 2023 | 80.99 | 83.45 | 80.45 | 83.21 | 2,040,210 | +1.40(+1.71%) |
Mar 14, 2023 | 81.74 | 82.61 | 80.66 | 81.81 | 1,540,808 | +1.82(+2.28%) |
Mar 13, 2023 | 78.99 | 82.71 | 77.51 | 79.99 | 2,605,170 | -1.04(-1.28%) |
Mar 10, 2023 | 83.40 | 83.41 | 79.41 | 81.03 | 2,987,772 | -2.62(-3.13%) |
Mar 09, 2023 | 85.55 | 87.27 | 83.42 | 83.65 | 2,601,365 | -2.31(-2.69%) |
Mar 08, 2023 | 85.25 | 86.54 | 83.88 | 85.96 | 2,703,542 | +0.54(+0.63%) |
Mar 07, 2023 | 84.65 | 87.88 | 84.10 | 85.42 | 2,688,336 | +1.27(+1.51%) |
Mar 06, 2023 | 85.13 | 86.24 | 82.87 | 84.15 | 3,256,940 | -1.40(-1.64%) |
Mar 03, 2023 | 81.36 | 87.45 | 81.09 | 85.55 | 6,937,706 | +4.64(+5.73%) |
Mar 02, 2023 | 81.00 | 81.55 | 76.30 | 80.91 | 13,224,126 | +9.47(+13.26%) |