Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 85.84 | 86.13 | 83.75 | 84.66 | 564,053 | -0.83(-0.97%) |
May 30, 2023 | 84.79 | 85.61 | 84.55 | 85.48 | 258,613 | +1.00(+1.19%) |
May 26, 2023 | 83.77 | 84.51 | 83.29 | 84.48 | 229,711 | +0.94(+1.12%) |
May 25, 2023 | 84.64 | 84.72 | 83.31 | 83.54 | 303,248 | -1.21(-1.43%) |
May 24, 2023 | 83.90 | 84.82 | 83.65 | 84.76 | 259,477 | +0.74(+0.88%) |
May 23, 2023 | 84.13 | 85.35 | 83.59 | 84.02 | 291,440 | -0.34(-0.40%) |
May 22, 2023 | 83.68 | 84.48 | 83.24 | 84.36 | 383,175 | +1.43(+1.73%) |
May 19, 2023 | 84.20 | 84.32 | 82.42 | 82.93 | 365,684 | -0.71(-0.84%) |
May 18, 2023 | 83.24 | 83.75 | 82.64 | 83.63 | 260,013 | -0.18(-0.21%) |
May 17, 2023 | 83.47 | 84.04 | 82.95 | 83.81 | 301,196 | +0.83(+1.01%) |
May 16, 2023 | 83.61 | 84.02 | 82.44 | 82.98 | 381,763 | -0.70(-0.83%) |
May 15, 2023 | 84.57 | 84.57 | 82.98 | 83.67 | 431,337 | +0.35(+0.42%) |
May 12, 2023 | 83.42 | 84.37 | 82.31 | 83.33 | 298,860 | +0.33(+0.39%) |
May 11, 2023 | 83.18 | 83.99 | 82.51 | 83.00 | 336,580 | +0.15(+0.18%) |
May 10, 2023 | 84.92 | 86.42 | 82.26 | 82.85 | 542,042 | -1.80(-2.12%) |
May 09, 2023 | 83.44 | 85.05 | 83.27 | 84.65 | 420,954 | +0.64(+0.76%) |
May 08, 2023 | 84.93 | 84.98 | 83.99 | 84.01 | 306,165 | -0.42(-0.49%) |
May 05, 2023 | 83.94 | 84.74 | 83.39 | 84.43 | 266,530 | +1.08(+1.30%) |
May 04, 2023 | 83.88 | 84.04 | 82.43 | 83.34 | 255,856 | +0.11(+0.13%) |
May 03, 2023 | 83.14 | 84.42 | 82.45 | 83.24 | 422,386 | +0.25(+0.30%) |
May 02, 2023 | 83.56 | 83.89 | 82.30 | 82.99 | 348,764 | -0.28(-0.33%) |
May 01, 2023 | 85.08 | 85.42 | 83.24 | 83.27 | 540,134 | -1.98(-2.32%) |
Apr 28, 2023 | 85.89 | 85.94 | 84.57 | 85.24 | 331,245 | -0.99(-1.15%) |
Apr 27, 2023 | 85.55 | 86.26 | 84.82 | 86.24 | 385,380 | +1.32(+1.56%) |
Apr 26, 2023 | 85.66 | 86.55 | 84.55 | 84.91 | 581,336 | -1.66(-1.92%) |
Apr 25, 2023 | 87.39 | 88.05 | 86.28 | 86.57 | 523,123 | -1.21(-1.38%) |
Apr 24, 2023 | 86.71 | 87.87 | 86.08 | 87.79 | 354,304 | +1.20(+1.39%) |
Apr 21, 2023 | 85.52 | 86.66 | 85.02 | 86.58 | 1,180,960 | +1.68(+1.98%) |
Apr 20, 2023 | 83.77 | 85.14 | 83.77 | 84.90 | 566,533 | +0.31(+0.36%) |
Apr 19, 2023 | 83.63 | 84.72 | 83.63 | 84.60 | 358,854 | +0.47(+0.55%) |
Apr 18, 2023 | 85.86 | 85.86 | 83.32 | 84.13 | 406,905 | -2.04(-2.36%) |
Apr 17, 2023 | 85.39 | 86.38 | 85.26 | 86.17 | 473,034 | +0.65(+0.76%) |
Apr 14, 2023 | 85.87 | 86.36 | 84.75 | 85.52 | 241,563 | -0.76(-0.89%) |
Apr 13, 2023 | 85.53 | 86.66 | 84.76 | 86.29 | 275,776 | +1.28(+1.51%) |
Apr 12, 2023 | 85.85 | 86.38 | 84.97 | 85.00 | 315,190 | -0.32(-0.37%) |
Apr 11, 2023 | 84.89 | 85.59 | 84.31 | 85.32 | 220,320 | +0.32(+0.37%) |
Apr 10, 2023 | 83.70 | 85.05 | 83.70 | 85.00 | 305,319 | +1.16(+1.39%) |
Apr 06, 2023 | 84.84 | 85.05 | 83.36 | 83.84 | 289,364 | -0.75(-0.89%) |
Apr 05, 2023 | 83.54 | 84.64 | 83.01 | 84.60 | 294,439 | +1.26(+1.51%) |
Apr 04, 2023 | 84.37 | 84.53 | 82.76 | 83.34 | 445,784 | -1.14(-1.35%) |
Apr 03, 2023 | 84.34 | 85.11 | 83.48 | 84.48 | 508,094 | +0.27(+0.32%) |
Mar 31, 2023 | 84.86 | 84.93 | 83.78 | 84.21 | 743,699 | +0.08(+0.09%) |
Mar 30, 2023 | 84.11 | 85.63 | 83.45 | 84.13 | 549,862 | +0.22(+0.26%) |
Mar 29, 2023 | 83.30 | 83.94 | 82.66 | 83.91 | 643,285 | +0.85(+1.03%) |
Mar 28, 2023 | 83.25 | 83.39 | 82.49 | 83.06 | 791,043 | +0.08(+0.10%) |
Mar 27, 2023 | 81.83 | 83.00 | 81.27 | 82.98 | 609,927 | +2.53(+3.15%) |
Mar 24, 2023 | 79.03 | 81.56 | 79.03 | 80.44 | 1,838,063 | +0.65(+0.81%) |
Mar 23, 2023 | 78.76 | 81.74 | 78.58 | 79.80 | 791,441 | +1.16(+1.48%) |
Mar 22, 2023 | 80.60 | 80.80 | 78.58 | 78.64 | 709,471 | -1.94(-2.40%) |
Mar 21, 2023 | 81.84 | 82.30 | 80.19 | 80.57 | 642,750 | -0.55(-0.67%) |
Mar 20, 2023 | 80.22 | 81.92 | 79.25 | 81.12 | 1,150,945 | +1.26(+1.58%) |
Mar 17, 2023 | 82.89 | 82.95 | 79.20 | 79.86 | 1,241,454 | -3.43(-4.12%) |
Mar 16, 2023 | 81.69 | 83.33 | 81.69 | 83.29 | 952,600 | +1.33(+1.62%) |
Mar 15, 2023 | 82.10 | 82.53 | 81.12 | 81.95 | 2,713,343 | -6.94(-7.81%) |
Mar 14, 2023 | 88.85 | 90.35 | 88.39 | 88.90 | 497,678 | +1.49(+1.70%) |
Mar 13, 2023 | 85.25 | 88.99 | 85.09 | 87.41 | 352,785 | +1.87(+2.18%) |
Mar 10, 2023 | 86.48 | 87.01 | 84.92 | 85.54 | 298,290 | -0.95(-1.10%) |
Mar 09, 2023 | 86.87 | 88.08 | 86.26 | 86.49 | 276,622 | -0.07(-0.08%) |
Mar 08, 2023 | 87.36 | 87.41 | 85.80 | 86.56 | 368,163 | -0.25(-0.29%) |
Mar 07, 2023 | 87.98 | 87.99 | 86.01 | 86.81 | 255,605 | -0.78(-0.90%) |
Mar 06, 2023 | 86.42 | 87.94 | 86.42 | 87.60 | 419,550 | +1.07(+1.24%) |
Mar 03, 2023 | 86.17 | 87.26 | 85.56 | 86.53 | 353,669 | +0.77(+0.90%) |
Mar 02, 2023 | 85.94 | 86.33 | 84.36 | 85.75 | 413,234 | -1.35(-1.55%) |