Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.26 | 80.10 | 78.68 | 79.78 | 1,160,418 | +0.55(+0.70%) |
May 30, 2023 | 79.14 | 80.03 | 78.37 | 79.23 | 537,621 | +0.07(+0.09%) |
May 26, 2023 | 79.07 | 79.86 | 78.71 | 79.16 | 401,896 | +0.62(+0.79%) |
May 25, 2023 | 79.38 | 79.38 | 77.87 | 78.54 | 243,819 | -0.66(-0.83%) |
May 24, 2023 | 79.52 | 79.65 | 78.69 | 79.20 | 212,165 | -0.39(-0.50%) |
May 23, 2023 | 80.10 | 80.56 | 79.07 | 79.59 | 292,113 | -0.97(-1.20%) |
May 22, 2023 | 80.50 | 80.94 | 80.06 | 80.56 | 369,303 | +0.05(+0.06%) |
May 19, 2023 | 81.55 | 81.55 | 79.80 | 80.51 | 288,119 | -0.74(-0.91%) |
May 18, 2023 | 79.89 | 81.32 | 79.82 | 81.25 | 332,508 | +1.20(+1.50%) |
May 17, 2023 | 78.84 | 80.58 | 77.93 | 80.04 | 493,584 | +1.70(+2.18%) |
May 16, 2023 | 78.23 | 78.86 | 77.94 | 78.34 | 309,833 | -0.08(-0.10%) |
May 15, 2023 | 78.37 | 78.86 | 77.89 | 78.42 | 272,233 | +0.08(+0.10%) |
May 12, 2023 | 77.69 | 78.50 | 77.68 | 78.34 | 176,108 | +0.57(+0.74%) |
May 11, 2023 | 77.92 | 78.08 | 77.02 | 77.77 | 258,233 | -0.83(-1.06%) |
May 10, 2023 | 78.70 | 78.98 | 77.81 | 78.60 | 272,316 | +0.58(+0.74%) |
May 09, 2023 | 77.95 | 78.66 | 77.37 | 78.02 | 299,840 | +0.01(+0.01%) |
May 08, 2023 | 78.61 | 79.02 | 77.58 | 78.01 | 331,278 | -1.03(-1.30%) |
May 05, 2023 | 77.60 | 79.14 | 76.77 | 79.04 | 484,745 | +2.43(+3.17%) |
May 04, 2023 | 77.83 | 78.75 | 75.94 | 76.62 | 685,246 | -4.10(-5.08%) |
May 03, 2023 | 81.48 | 82.68 | 80.65 | 80.72 | 461,554 | -0.53(-0.65%) |
May 02, 2023 | 82.36 | 82.36 | 80.11 | 81.25 | 407,472 | -1.44(-1.75%) |
May 01, 2023 | 82.02 | 83.04 | 82.02 | 82.70 | 166,890 | +0.56(+0.68%) |
Apr 28, 2023 | 81.29 | 82.61 | 81.29 | 82.14 | 311,773 | +0.64(+0.78%) |
Apr 27, 2023 | 80.04 | 81.67 | 79.66 | 81.50 | 310,384 | +1.72(+2.15%) |
Apr 26, 2023 | 79.36 | 80.06 | 79.18 | 79.78 | 313,924 | -0.44(-0.55%) |
Apr 25, 2023 | 80.22 | 80.88 | 79.72 | 80.22 | 424,623 | -0.74(-0.91%) |
Apr 24, 2023 | 80.77 | 81.12 | 80.43 | 80.96 | 156,556 | +0.04(+0.05%) |
Apr 21, 2023 | 80.98 | 80.98 | 80.10 | 80.92 | 270,615 | +0.33(+0.41%) |
Apr 20, 2023 | 80.18 | 80.78 | 79.95 | 80.59 | 351,438 | +0.12(+0.15%) |
Apr 19, 2023 | 81.25 | 81.25 | 80.27 | 80.47 | 306,289 | -0.81(-0.99%) |
Apr 18, 2023 | 82.42 | 82.70 | 80.96 | 81.27 | 309,786 | -1.23(-1.49%) |
Apr 17, 2023 | 82.32 | 82.51 | 81.65 | 82.50 | 245,201 | +0.36(+0.44%) |
Apr 14, 2023 | 82.48 | 83.23 | 81.49 | 82.14 | 280,833 | -0.54(-0.65%) |
Apr 13, 2023 | 81.20 | 82.81 | 80.59 | 82.68 | 309,001 | +1.53(+1.89%) |
Apr 12, 2023 | 80.11 | 82.05 | 79.56 | 81.15 | 788,595 | +1.02(+1.27%) |
Apr 11, 2023 | 80.12 | 80.75 | 79.87 | 80.12 | 522,920 | +0.16(+0.20%) |
Apr 10, 2023 | 78.57 | 80.02 | 78.57 | 79.97 | 263,163 | +1.18(+1.50%) |
Apr 06, 2023 | 78.06 | 79.21 | 77.53 | 78.79 | 244,181 | +0.97(+1.25%) |
Apr 05, 2023 | 77.87 | 78.31 | 77.28 | 77.82 | 258,309 | -0.39(-0.50%) |
Apr 04, 2023 | 78.21 | 78.35 | 77.31 | 78.21 | 401,346 | -0.20(-0.25%) |
Apr 03, 2023 | 76.79 | 78.45 | 76.79 | 78.41 | 406,037 | +1.13(+1.46%) |
Mar 31, 2023 | 76.29 | 77.43 | 75.82 | 77.28 | 334,468 | +1.47(+1.94%) |
Mar 30, 2023 | 76.22 | 76.67 | 75.47 | 75.80 | 304,586 | +0.05(+0.06%) |
Mar 29, 2023 | 76.35 | 76.35 | 75.02 | 75.76 | 427,506 | -0.10(-0.13%) |
Mar 28, 2023 | 75.44 | 76.00 | 75.25 | 75.85 | 459,829 | +0.29(+0.39%) |
Mar 27, 2023 | 74.50 | 75.66 | 73.88 | 75.56 | 450,043 | +1.84(+2.49%) |
Mar 24, 2023 | 72.38 | 74.29 | 71.95 | 73.72 | 426,235 | +0.81(+1.12%) |
Mar 23, 2023 | 73.57 | 74.25 | 71.98 | 72.91 | 338,654 | -0.59(-0.80%) |
Mar 22, 2023 | 75.03 | 75.42 | 73.32 | 73.50 | 482,794 | -1.65(-2.20%) |
Mar 21, 2023 | 76.31 | 76.31 | 74.38 | 75.15 | 412,588 | -0.14(-0.18%) |
Mar 20, 2023 | 73.23 | 75.55 | 73.20 | 75.28 | 358,705 | +2.59(+3.57%) |
Mar 17, 2023 | 73.63 | 74.13 | 72.07 | 72.69 | 706,927 | -1.10(-1.49%) |
Mar 16, 2023 | 72.65 | 74.68 | 72.36 | 73.79 | 417,499 | +0.46(+0.63%) |
Mar 15, 2023 | 73.21 | 73.74 | 72.06 | 73.33 | 463,630 | -1.30(-1.74%) |
Mar 14, 2023 | 75.48 | 75.54 | 73.89 | 74.63 | 460,156 | +0.81(+1.09%) |
Mar 13, 2023 | 74.33 | 75.63 | 73.41 | 73.82 | 484,209 | -1.49(-1.98%) |
Mar 10, 2023 | 76.44 | 76.65 | 74.97 | 75.31 | 370,379 | -1.30(-1.69%) |
Mar 09, 2023 | 78.26 | 78.59 | 76.43 | 76.61 | 527,605 | -1.35(-1.73%) |
Mar 08, 2023 | 79.11 | 79.36 | 77.62 | 77.95 | 274,052 | -1.13(-1.43%) |
Mar 07, 2023 | 80.76 | 81.52 | 78.61 | 79.08 | 276,221 | -1.70(-2.10%) |
Mar 06, 2023 | 81.07 | 81.69 | 80.50 | 80.78 | 192,839 | -0.30(-0.38%) |
Mar 03, 2023 | 81.00 | 81.12 | 80.11 | 81.09 | 217,733 | +0.27(+0.33%) |
Mar 02, 2023 | 80.10 | 80.82 | 79.88 | 80.82 | 238,324 | +0.31(+0.39%) |