Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.03 | 78.31 | 77.16 | 77.98 | 555,066 | -0.44(-0.56%) |
May 30, 2023 | 79.05 | 79.44 | 78.08 | 78.42 | 473,318 | -0.39(-0.50%) |
May 26, 2023 | 77.64 | 78.84 | 77.64 | 78.81 | 603,905 | +1.32(+1.70%) |
May 25, 2023 | 77.58 | 78.19 | 76.70 | 77.49 | 1,096,160 | -0.05(-0.06%) |
May 24, 2023 | 79.38 | 79.62 | 77.51 | 77.54 | 1,806,568 | -3.74(-4.60%) |
May 23, 2023 | 81.46 | 82.10 | 81.23 | 81.28 | 795,937 | -0.68(-0.83%) |
May 22, 2023 | 81.92 | 82.17 | 81.29 | 81.96 | 245,776 | +0.29(+0.35%) |
May 19, 2023 | 82.98 | 83.23 | 81.24 | 81.67 | 507,226 | -0.86(-1.04%) |
May 18, 2023 | 82.84 | 82.84 | 81.55 | 82.53 | 629,121 | -0.67(-0.81%) |
May 17, 2023 | 82.72 | 83.25 | 82.23 | 83.20 | 773,454 | +1.21(+1.47%) |
May 16, 2023 | 83.08 | 83.59 | 81.85 | 82.00 | 608,341 | -1.27(-1.53%) |
May 15, 2023 | 82.39 | 83.47 | 82.32 | 83.27 | 479,043 | +1.22(+1.49%) |
May 12, 2023 | 82.16 | 82.66 | 81.22 | 82.04 | 618,227 | +0.23(+0.29%) |
May 11, 2023 | 81.58 | 81.92 | 80.96 | 81.81 | 384,404 | -0.51(-0.62%) |
May 10, 2023 | 82.89 | 82.93 | 81.40 | 82.32 | 430,581 | +0.16(+0.19%) |
May 09, 2023 | 81.60 | 82.29 | 81.03 | 82.17 | 916,616 | -0.32(-0.39%) |
May 08, 2023 | 82.91 | 83.44 | 82.17 | 82.48 | 784,353 | +0.24(+0.30%) |
May 05, 2023 | 80.50 | 82.41 | 80.37 | 82.24 | 967,969 | +3.24(+4.11%) |
May 04, 2023 | 80.77 | 80.77 | 78.78 | 79.00 | 1,399,327 | -2.09(-2.58%) |
May 03, 2023 | 81.04 | 82.32 | 80.67 | 81.09 | 1,357,031 | -0.08(-0.10%) |
May 02, 2023 | 83.65 | 83.86 | 80.64 | 81.17 | 1,396,577 | -2.82(-3.36%) |
May 01, 2023 | 84.46 | 84.99 | 83.93 | 84.00 | 752,827 | -0.32(-0.38%) |
Apr 28, 2023 | 83.21 | 84.32 | 83.09 | 84.32 | 512,220 | +0.59(+0.70%) |
Apr 27, 2023 | 82.51 | 83.79 | 82.32 | 83.73 | 1,093,488 | +1.78(+2.17%) |
Apr 26, 2023 | 81.34 | 82.58 | 81.26 | 81.95 | 766,738 | +0.52(+0.64%) |
Apr 25, 2023 | 83.11 | 83.18 | 81.36 | 81.43 | 865,812 | -2.35(-2.81%) |
Apr 24, 2023 | 83.85 | 84.14 | 83.59 | 83.78 | 367,090 | -0.16(-0.19%) |
Apr 21, 2023 | 84.77 | 84.77 | 83.45 | 83.94 | 415,112 | -0.66(-0.78%) |
Apr 20, 2023 | 84.17 | 84.96 | 84.17 | 84.60 | 376,468 | -0.09(-0.11%) |
Apr 19, 2023 | 84.43 | 84.96 | 84.19 | 84.69 | 417,720 | -0.15(-0.17%) |
Apr 18, 2023 | 84.62 | 85.09 | 84.37 | 84.84 | 416,597 | +0.40(+0.48%) |
Apr 17, 2023 | 83.55 | 84.43 | 83.30 | 84.43 | 566,657 | +0.76(+0.91%) |
Apr 14, 2023 | 84.31 | 84.53 | 83.55 | 83.67 | 365,489 | +0.04(+0.04%) |
Apr 13, 2023 | 83.12 | 83.70 | 82.85 | 83.63 | 479,781 | +0.81(+0.98%) |
Apr 12, 2023 | 82.77 | 83.41 | 82.51 | 82.82 | 397,747 | +0.56(+0.68%) |
Apr 11, 2023 | 82.34 | 82.73 | 82.15 | 82.26 | 607,323 | +0.16(+0.19%) |
Apr 10, 2023 | 80.95 | 82.12 | 80.83 | 82.11 | 368,030 | +0.58(+0.71%) |
Apr 06, 2023 | 81.41 | 81.64 | 80.87 | 81.53 | 449,002 | -0.13(-0.16%) |
Apr 05, 2023 | 81.70 | 81.74 | 80.94 | 81.66 | 848,902 | -0.47(-0.57%) |
Apr 04, 2023 | 83.66 | 83.96 | 81.11 | 82.13 | 596,055 | -1.18(-1.41%) |
Apr 03, 2023 | 82.74 | 83.35 | 82.40 | 83.30 | 506,660 | +1.33(+1.63%) |
Mar 31, 2023 | 81.54 | 81.99 | 81.24 | 81.97 | 631,018 | +0.73(+0.89%) |
Mar 30, 2023 | 81.55 | 81.95 | 80.99 | 81.24 | 448,641 | +0.50(+0.62%) |
Mar 29, 2023 | 79.95 | 80.85 | 79.83 | 80.75 | 633,662 | +1.46(+1.84%) |
Mar 28, 2023 | 78.90 | 79.44 | 78.71 | 79.28 | 425,819 | +0.38(+0.48%) |
Mar 27, 2023 | 78.97 | 79.27 | 78.29 | 78.91 | 576,576 | +1.13(+1.45%) |
Mar 24, 2023 | 76.65 | 77.80 | 75.66 | 77.77 | 594,914 | +0.15(+0.19%) |
Mar 23, 2023 | 79.20 | 79.95 | 77.45 | 77.63 | 576,877 | -1.16(-1.47%) |
Mar 22, 2023 | 80.10 | 80.34 | 78.78 | 78.79 | 623,675 | -0.93(-1.17%) |
Mar 21, 2023 | 80.16 | 80.63 | 79.47 | 79.72 | 840,371 | +0.79(+1.00%) |
Mar 20, 2023 | 79.09 | 79.84 | 78.42 | 78.92 | 689,758 | +0.51(+0.65%) |
Mar 17, 2023 | 79.43 | 79.43 | 78.07 | 78.42 | 722,747 | -1.68(-2.10%) |
Mar 16, 2023 | 78.49 | 80.95 | 77.81 | 80.10 | 811,992 | +1.05(+1.33%) |
Mar 15, 2023 | 78.58 | 79.20 | 77.79 | 79.05 | 1,306,294 | -2.00(-2.46%) |
Mar 14, 2023 | 82.04 | 82.36 | 80.63 | 81.05 | 1,374,112 | +0.89(+1.11%) |
Mar 13, 2023 | 79.78 | 80.72 | 77.06 | 80.16 | 1,817,681 | -1.03(-1.27%) |
Mar 10, 2023 | 82.88 | 83.05 | 80.91 | 81.19 | 1,421,758 | -2.20(-2.64%) |
Mar 09, 2023 | 84.76 | 84.99 | 83.05 | 83.39 | 701,779 | -1.47(-1.73%) |
Mar 08, 2023 | 85.44 | 86.01 | 84.84 | 84.86 | 402,747 | -0.72(-0.84%) |
Mar 07, 2023 | 87.90 | 87.90 | 85.20 | 85.57 | 565,853 | -2.68(-3.03%) |
Mar 06, 2023 | 88.60 | 89.03 | 87.99 | 88.25 | 373,490 | -0.17(-0.20%) |
Mar 03, 2023 | 87.31 | 88.72 | 87.18 | 88.43 | 509,506 | +1.34(+1.54%) |
Mar 02, 2023 | 87.60 | 87.66 | 86.10 | 87.08 | 472,248 | -1.18(-1.33%) |