Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 85.00 | 85.13 | 84.78 | 84.94 | 7,569,596 | -0.30(-0.35%) |
May 30, 2023 | 85.28 | 85.28 | 84.97 | 85.24 | 6,768,857 | +0.36(+0.42%) |
May 26, 2023 | 84.45 | 84.94 | 84.39 | 84.88 | 6,856,894 | +0.53(+0.63%) |
May 25, 2023 | 84.72 | 84.73 | 84.32 | 84.35 | 7,509,114 | -0.08(-0.10%) |
May 24, 2023 | 84.83 | 84.91 | 84.23 | 84.43 | 9,370,586 | -0.60(-0.70%) |
May 23, 2023 | 85.26 | 85.39 | 84.93 | 85.03 | 7,781,549 | -0.42(-0.49%) |
May 22, 2023 | 85.14 | 85.60 | 85.14 | 85.45 | 7,694,077 | +0.37(+0.44%) |
May 19, 2023 | 84.98 | 85.29 | 84.97 | 85.08 | 9,051,682 | +0.05(+0.05%) |
May 18, 2023 | 84.78 | 85.10 | 84.67 | 85.03 | 5,407,443 | +0.04(+0.04%) |
May 17, 2023 | 84.90 | 85.28 | 84.83 | 84.99 | 5,931,848 | +0.20(+0.23%) |
May 16, 2023 | 85.15 | 85.21 | 84.72 | 84.80 | 8,746,032 | -0.61(-0.71%) |
May 15, 2023 | 85.41 | 85.50 | 85.27 | 85.41 | 5,235,520 | +0.02(+0.02%) |
May 12, 2023 | 85.69 | 85.83 | 85.26 | 85.39 | 7,442,457 | -0.32(-0.37%) |
May 11, 2023 | 85.77 | 85.78 | 85.60 | 85.70 | 4,136,409 | -0.12(-0.14%) |
May 10, 2023 | 85.83 | 85.95 | 85.54 | 85.83 | 7,344,612 | +0.50(+0.59%) |
May 09, 2023 | 85.37 | 85.42 | 85.21 | 85.32 | 5,020,209 | -0.21(-0.24%) |
May 08, 2023 | 85.68 | 85.68 | 85.27 | 85.53 | 5,683,999 | -0.17(-0.20%) |
May 05, 2023 | 85.54 | 85.84 | 85.41 | 85.69 | 6,318,111 | +0.44(+0.52%) |
May 04, 2023 | 85.30 | 85.33 | 84.93 | 85.26 | 8,773,530 | -0.25(-0.30%) |
May 03, 2023 | 85.71 | 86.11 | 85.50 | 85.51 | 8,804,650 | -0.10(-0.12%) |
May 02, 2023 | 85.67 | 85.73 | 85.29 | 85.61 | 7,741,490 | -0.03(-0.03%) |
May 01, 2023 | 85.87 | 85.98 | 85.53 | 85.64 | 10,219,523 | -0.37(-0.43%) |
Apr 28, 2023 | 85.85 | 86.20 | 85.81 | 86.01 | 7,297,657 | +0.33(+0.39%) |
Apr 27, 2023 | 85.68 | 85.92 | 85.41 | 85.68 | 6,849,682 | +0.29(+0.34%) |
Apr 26, 2023 | 85.68 | 85.75 | 85.29 | 85.39 | 7,634,876 | -0.33(-0.39%) |
Apr 25, 2023 | 85.88 | 85.98 | 85.63 | 85.72 | 7,364,967 | -0.16(-0.18%) |
Apr 24, 2023 | 85.79 | 85.94 | 85.60 | 85.88 | 6,412,452 | +0.25(+0.29%) |
Apr 21, 2023 | 85.50 | 85.71 | 85.29 | 85.63 | 6,937,877 | +0.23(+0.27%) |
Apr 20, 2023 | 85.12 | 85.48 | 85.12 | 85.40 | 4,226,015 | -0.06(-0.07%) |
Apr 19, 2023 | 85.49 | 85.61 | 85.36 | 85.45 | 5,434,694 | -0.32(-0.37%) |
Apr 18, 2023 | 85.84 | 86.05 | 85.59 | 85.77 | 5,539,564 | +0.09(+0.11%) |
Apr 17, 2023 | 85.76 | 85.81 | 85.40 | 85.68 | 7,858,179 | -0.23(-0.27%) |
Apr 14, 2023 | 86.09 | 86.23 | 85.68 | 85.91 | 10,860,005 | -0.21(-0.25%) |
Apr 13, 2023 | 85.71 | 86.34 | 85.67 | 86.12 | 37,342,920 | +0.65(+0.76%) |
Apr 12, 2023 | 86.03 | 86.06 | 85.43 | 85.47 | 8,908,326 | -0.06(-0.07%) |
Apr 11, 2023 | 85.38 | 85.70 | 85.29 | 85.53 | 7,057,801 | +0.24(+0.28%) |
Apr 10, 2023 | 85.26 | 85.38 | 84.92 | 85.29 | 10,392,493 | -0.17(-0.20%) |
Apr 06, 2023 | 85.05 | 85.57 | 84.80 | 85.45 | 11,129,423 | +0.41(+0.48%) |
Apr 05, 2023 | 85.56 | 85.57 | 84.92 | 85.05 | 13,169,756 | -0.48(-0.57%) |
Apr 04, 2023 | 85.90 | 85.93 | 85.50 | 85.53 | 13,855,616 | -0.30(-0.35%) |
Apr 03, 2023 | 85.83 | 85.93 | 85.52 | 85.83 | 11,251,802 | -0.07(-0.08%) |
Mar 31, 2023 | 85.04 | 85.92 | 85.04 | 85.90 | 16,202,596 | +1.00(+1.18%) |
Mar 30, 2023 | 84.61 | 84.91 | 84.35 | 84.90 | 7,491,393 | +0.56(+0.66%) |
Mar 29, 2023 | 83.63 | 84.38 | 83.61 | 84.34 | 9,270,880 | +0.98(+1.18%) |
Mar 28, 2023 | 83.26 | 83.42 | 83.06 | 83.36 | 7,205,813 | -0.02(-0.02%) |
Mar 27, 2023 | 83.65 | 83.87 | 83.35 | 83.38 | 7,173,478 | -0.13(-0.16%) |
Mar 24, 2023 | 83.41 | 83.68 | 83.30 | 83.51 | 9,610,941 | -0.23(-0.28%) |
Mar 23, 2023 | 83.91 | 84.43 | 83.44 | 83.74 | 9,887,848 | -0.28(-0.33%) |
Mar 22, 2023 | 84.06 | 84.92 | 83.61 | 84.02 | 17,596,678 | +0.09(+0.11%) |
Mar 21, 2023 | 83.68 | 84.05 | 83.43 | 83.93 | 9,311,906 | +0.94(+1.14%) |
Mar 20, 2023 | 83.20 | 83.44 | 82.88 | 82.98 | 7,218,009 | -0.22(-0.27%) |
Mar 17, 2023 | 83.29 | 84.21 | 83.06 | 83.20 | 10,966,173 | -0.50(-0.60%) |
Mar 16, 2023 | 82.73 | 83.90 | 82.73 | 83.70 | 10,163,364 | +0.55(+0.66%) |
Mar 15, 2023 | 82.57 | 83.24 | 82.49 | 83.16 | 15,924,034 | -0.38(-0.45%) |
Mar 14, 2023 | 83.53 | 83.88 | 83.17 | 83.54 | 11,064,842 | +0.65(+0.78%) |
Mar 13, 2023 | 83.13 | 83.91 | 82.62 | 82.89 | 14,047,674 | -0.43(-0.51%) |
Mar 10, 2023 | 83.37 | 83.89 | 83.00 | 83.31 | 14,778,030 | -0.03(-0.03%) |
Mar 09, 2023 | 83.93 | 84.28 | 83.24 | 83.34 | 15,307,553 | -0.52(-0.62%) |
Mar 08, 2023 | 84.22 | 84.43 | 83.69 | 83.86 | 10,247,887 | -0.43(-0.51%) |
Mar 07, 2023 | 84.86 | 84.87 | 84.28 | 84.29 | 8,178,042 | -0.55(-0.64%) |
Mar 06, 2023 | 84.90 | 85.09 | 84.75 | 84.83 | 8,615,930 | +0.06(+0.08%) |
Mar 03, 2023 | 84.31 | 84.90 | 84.18 | 84.77 | 9,818,424 | +0.86(+1.03%) |
Mar 02, 2023 | 83.47 | 84.04 | 83.38 | 83.91 | 8,233,099 | +0.05(+0.06%) |