Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 80.63 | 81.22 | 80.34 | 81.22 | 22,841 | +0.09(+0.11%) |
May 30, 2023 | 81.68 | 81.88 | 80.71 | 81.13 | 23,056 | +0.15(+0.18%) |
May 26, 2023 | 80.12 | 81.29 | 80.12 | 80.98 | 23,810 | +1.10(+1.37%) |
May 25, 2023 | 80.65 | 80.65 | 79.44 | 79.88 | 18,386 | -0.72(-0.89%) |
May 24, 2023 | 80.64 | 80.83 | 80.12 | 80.60 | 36,126 | -0.71(-0.87%) |
May 23, 2023 | 81.91 | 82.57 | 81.11 | 81.31 | 34,386 | -0.98(-1.19%) |
May 22, 2023 | 81.76 | 82.61 | 81.76 | 82.29 | 22,422 | +0.40(+0.49%) |
May 19, 2023 | 82.51 | 82.58 | 81.63 | 81.89 | 23,776 | -0.56(-0.68%) |
May 18, 2023 | 81.31 | 82.65 | 81.31 | 82.45 | 66,380 | +1.25(+1.54%) |
May 17, 2023 | 80.18 | 81.45 | 79.83 | 81.20 | 33,745 | +1.33(+1.66%) |
May 16, 2023 | 80.29 | 80.35 | 79.79 | 79.87 | 29,336 | -0.90(-1.11%) |
May 15, 2023 | 80.10 | 80.82 | 79.89 | 80.77 | 21,614 | +0.81(+1.01%) |
May 12, 2023 | 80.83 | 81.00 | 79.53 | 79.96 | 27,465 | -0.62(-0.77%) |
May 11, 2023 | 80.97 | 80.97 | 80.31 | 80.58 | 42,880 | -0.90(-1.10%) |
May 10, 2023 | 81.60 | 81.60 | 80.58 | 81.48 | 26,602 | -0.15(-0.18%) |
May 09, 2023 | 81.27 | 81.84 | 81.27 | 81.63 | 13,326 | -0.08(-0.10%) |
May 08, 2023 | 81.22 | 81.84 | 80.83 | 81.71 | 21,561 | +1.04(+1.29%) |
May 05, 2023 | 79.77 | 81.00 | 79.77 | 80.67 | 10,261 | +1.58(+1.99%) |
May 04, 2023 | 79.38 | 79.49 | 78.69 | 79.09 | 28,611 | -0.66(-0.83%) |
May 03, 2023 | 79.75 | 81.02 | 79.64 | 79.75 | 22,304 | +0.16(+0.20%) |
May 02, 2023 | 80.52 | 80.52 | 79.26 | 79.59 | 41,926 | -0.82(-1.02%) |
May 01, 2023 | 80.07 | 80.75 | 80.07 | 80.41 | 57,392 | +0.51(+0.64%) |
Apr 28, 2023 | 78.97 | 79.91 | 78.85 | 79.90 | 17,283 | +0.38(+0.48%) |
Apr 27, 2023 | 78.96 | 79.57 | 78.37 | 79.52 | 16,754 | +0.38(+0.48%) |
Apr 26, 2023 | 79.76 | 80.18 | 78.81 | 79.14 | 27,767 | -0.41(-0.52%) |
Apr 25, 2023 | 81.36 | 81.36 | 79.55 | 79.56 | 26,692 | -2.37(-2.90%) |
Apr 24, 2023 | 82.35 | 82.62 | 81.57 | 81.93 | 21,994 | -0.37(-0.45%) |
Apr 21, 2023 | 82.13 | 82.39 | 81.74 | 82.30 | 21,947 | +0.07(+0.09%) |
Apr 20, 2023 | 82.17 | 82.84 | 82.05 | 82.23 | 25,841 | -0.94(-1.13%) |
Apr 19, 2023 | 82.52 | 83.31 | 82.37 | 83.17 | 44,601 | +0.08(+0.10%) |
Apr 18, 2023 | 83.42 | 83.51 | 82.76 | 83.09 | 16,355 | +0.38(+0.46%) |
Apr 17, 2023 | 82.12 | 82.71 | 82.12 | 82.71 | 36,735 | +0.63(+0.77%) |
Apr 14, 2023 | 82.02 | 82.71 | 81.39 | 82.08 | 28,212 | -0.22(-0.27%) |
Apr 13, 2023 | 81.75 | 82.62 | 81.67 | 82.30 | 20,850 | +1.01(+1.25%) |
Apr 12, 2023 | 82.59 | 82.59 | 81.28 | 81.28 | 22,364 | -0.49(-0.59%) |
Apr 11, 2023 | 81.63 | 82.21 | 81.58 | 81.77 | 15,973 | +0.22(+0.27%) |
Apr 10, 2023 | 80.21 | 81.59 | 80.04 | 81.55 | 35,344 | +0.71(+0.88%) |
Apr 06, 2023 | 80.48 | 81.11 | 79.98 | 80.84 | 17,892 | -0.17(-0.21%) |
Apr 05, 2023 | 82.07 | 82.23 | 80.36 | 81.01 | 15,804 | -1.50(-1.82%) |
Apr 04, 2023 | 83.80 | 83.91 | 82.40 | 82.51 | 21,234 | -1.20(-1.43%) |
Apr 03, 2023 | 83.59 | 83.73 | 82.87 | 83.71 | 28,672 | -0.21(-0.25%) |
Mar 31, 2023 | 82.72 | 84.02 | 82.72 | 83.92 | 28,915 | +1.72(+2.09%) |
Mar 30, 2023 | 82.27 | 82.75 | 81.84 | 82.20 | 21,146 | +0.83(+1.02%) |
Mar 29, 2023 | 80.84 | 81.53 | 80.72 | 81.37 | 32,865 | +1.46(+1.82%) |
Mar 28, 2023 | 80.07 | 80.21 | 79.47 | 79.91 | 14,724 | -0.16(-0.20%) |
Mar 27, 2023 | 80.36 | 80.97 | 79.79 | 80.07 | 24,128 | +0.29(+0.36%) |
Mar 24, 2023 | 79.70 | 79.87 | 78.73 | 79.78 | 19,834 | -0.54(-0.67%) |
Mar 23, 2023 | 80.42 | 81.66 | 79.67 | 80.33 | 34,801 | +0.19(+0.24%) |
Mar 22, 2023 | 82.12 | 82.14 | 80.14 | 80.14 | 21,593 | -2.00(-2.44%) |
Mar 21, 2023 | 81.16 | 82.26 | 81.16 | 82.14 | 58,664 | +1.79(+2.23%) |
Mar 20, 2023 | 79.77 | 80.46 | 79.56 | 80.35 | 14,627 | +0.54(+0.67%) |
Mar 17, 2023 | 80.41 | 80.76 | 79.52 | 79.81 | 16,925 | -1.14(-1.40%) |
Mar 16, 2023 | 79.39 | 81.09 | 79.07 | 80.94 | 50,740 | +1.34(+1.68%) |
Mar 15, 2023 | 79.23 | 79.63 | 78.61 | 79.61 | 25,436 | -1.06(-1.31%) |
Mar 14, 2023 | 80.35 | 81.11 | 79.82 | 80.66 | 45,015 | +1.27(+1.59%) |
Mar 13, 2023 | 78.88 | 80.57 | 78.50 | 79.40 | 36,116 | -0.37(-0.46%) |
Mar 10, 2023 | 81.79 | 81.79 | 79.31 | 79.76 | 23,576 | -2.30(-2.80%) |
Mar 09, 2023 | 84.25 | 84.67 | 82.06 | 82.06 | 20,582 | -2.11(-2.51%) |
Mar 08, 2023 | 84.42 | 84.45 | 83.67 | 84.17 | 20,442 | -0.23(-0.27%) |
Mar 07, 2023 | 85.09 | 85.57 | 84.36 | 84.40 | 20,271 | -0.87(-1.02%) |
Mar 06, 2023 | 85.73 | 85.95 | 85.05 | 85.27 | 27,189 | -0.25(-0.29%) |
Mar 03, 2023 | 84.12 | 85.55 | 83.94 | 85.52 | 29,048 | +1.76(+2.11%) |
Mar 02, 2023 | 82.30 | 83.97 | 82.00 | 83.75 | 14,048 | +0.65(+0.78%) |