Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 76.12 | 77.48 | 75.48 | 76.94 | 195,963 | +0.70(+0.92%) |
May 30, 2023 | 77.26 | 77.40 | 76.20 | 76.24 | 97,674 | -1.17(-1.51%) |
May 26, 2023 | 76.18 | 77.95 | 76.18 | 77.41 | 79,571 | +0.99(+1.30%) |
May 25, 2023 | 77.10 | 77.63 | 75.95 | 76.41 | 132,351 | -0.53(-0.68%) |
May 24, 2023 | 75.78 | 77.18 | 75.60 | 76.94 | 113,914 | +0.90(+1.18%) |
May 23, 2023 | 76.45 | 76.60 | 75.54 | 76.04 | 150,284 | -0.61(-0.80%) |
May 22, 2023 | 75.76 | 77.09 | 75.32 | 76.65 | 100,781 | +1.15(+1.53%) |
May 19, 2023 | 76.44 | 76.44 | 75.40 | 75.50 | 184,560 | -0.27(-0.36%) |
May 18, 2023 | 75.61 | 76.32 | 75.35 | 75.77 | 178,658 | -0.05(-0.06%) |
May 17, 2023 | 77.53 | 77.53 | 75.75 | 75.82 | 131,126 | -1.30(-1.68%) |
May 16, 2023 | 78.29 | 78.35 | 76.52 | 77.11 | 135,750 | -1.03(-1.31%) |
May 15, 2023 | 77.74 | 78.19 | 76.83 | 78.14 | 121,743 | +0.42(+0.54%) |
May 12, 2023 | 77.45 | 77.95 | 76.43 | 77.72 | 93,963 | +0.19(+0.25%) |
May 11, 2023 | 75.85 | 77.68 | 75.06 | 77.53 | 132,655 | +1.14(+1.49%) |
May 10, 2023 | 79.13 | 81.28 | 75.89 | 76.39 | 224,766 | -2.29(-2.91%) |
May 09, 2023 | 80.16 | 80.62 | 78.14 | 78.68 | 243,103 | -1.74(-2.17%) |
May 08, 2023 | 79.26 | 80.51 | 78.73 | 80.42 | 221,590 | +0.97(+1.22%) |
May 05, 2023 | 80.16 | 81.54 | 79.17 | 79.45 | 141,358 | +0.22(+0.28%) |
May 04, 2023 | 79.04 | 79.53 | 76.90 | 79.23 | 173,070 | -0.56(-0.70%) |
May 03, 2023 | 80.25 | 82.05 | 79.31 | 79.79 | 235,618 | -0.12(-0.15%) |
May 02, 2023 | 86.12 | 86.12 | 79.37 | 79.91 | 171,457 | -7.25(-8.32%) |
May 01, 2023 | 84.62 | 87.46 | 84.62 | 87.16 | 107,777 | +2.00(+2.35%) |
Apr 28, 2023 | 86.71 | 88.57 | 84.98 | 85.15 | 120,021 | -1.92(-2.20%) |
Apr 27, 2023 | 88.61 | 90.46 | 82.75 | 87.07 | 150,967 | -2.34(-2.62%) |
Apr 26, 2023 | 88.31 | 89.73 | 87.81 | 89.41 | 127,836 | +0.62(+0.70%) |
Apr 25, 2023 | 89.36 | 89.72 | 88.70 | 88.79 | 97,031 | -1.05(-1.17%) |
Apr 24, 2023 | 89.79 | 90.22 | 89.13 | 89.85 | 90,740 | -0.07(-0.08%) |
Apr 21, 2023 | 89.35 | 90.30 | 89.12 | 89.92 | 102,075 | +0.42(+0.46%) |
Apr 20, 2023 | 88.63 | 89.77 | 88.42 | 89.50 | 105,395 | +0.68(+0.76%) |
Apr 19, 2023 | 89.02 | 89.10 | 87.93 | 88.82 | 91,547 | -0.03(-0.03%) |
Apr 18, 2023 | 90.12 | 90.12 | 88.25 | 88.85 | 66,281 | -0.98(-1.09%) |
Apr 17, 2023 | 90.86 | 91.60 | 89.50 | 89.83 | 80,607 | -0.96(-1.06%) |
Apr 14, 2023 | 91.11 | 91.67 | 89.93 | 90.79 | 82,754 | -0.67(-0.73%) |
Apr 13, 2023 | 90.65 | 92.49 | 89.38 | 91.45 | 168,435 | +0.33(+0.36%) |
Apr 12, 2023 | 91.05 | 91.72 | 90.54 | 91.12 | 55,328 | +0.52(+0.58%) |
Apr 11, 2023 | 88.93 | 91.39 | 88.78 | 90.60 | 86,147 | +1.49(+1.67%) |
Apr 10, 2023 | 87.40 | 89.54 | 87.16 | 89.11 | 143,023 | +1.68(+1.93%) |
Apr 06, 2023 | 87.76 | 88.04 | 86.70 | 87.43 | 76,428 | -0.04(-0.04%) |
Apr 05, 2023 | 86.03 | 87.56 | 85.72 | 87.47 | 75,984 | +1.19(+1.38%) |
Apr 04, 2023 | 86.77 | 86.77 | 84.66 | 86.28 | 83,017 | -0.58(-0.67%) |
Apr 03, 2023 | 86.85 | 87.64 | 86.06 | 86.86 | 92,552 | -0.07(-0.08%) |
Mar 31, 2023 | 85.56 | 87.08 | 85.26 | 86.93 | 121,471 | +1.54(+1.80%) |
Mar 30, 2023 | 84.04 | 85.56 | 83.79 | 85.39 | 95,892 | +1.64(+1.95%) |
Mar 29, 2023 | 85.07 | 85.13 | 82.95 | 83.75 | 96,353 | -0.77(-0.92%) |
Mar 28, 2023 | 85.46 | 86.00 | 83.33 | 84.53 | 115,757 | -1.18(-1.38%) |
Mar 27, 2023 | 85.18 | 86.02 | 84.84 | 85.71 | 83,352 | +1.05(+1.23%) |
Mar 24, 2023 | 82.57 | 84.73 | 82.57 | 84.66 | 73,242 | +1.48(+1.78%) |
Mar 23, 2023 | 83.68 | 83.99 | 82.17 | 83.18 | 79,423 | -0.34(-0.41%) |
Mar 22, 2023 | 84.82 | 85.91 | 83.34 | 83.52 | 95,313 | -1.49(-1.75%) |
Mar 21, 2023 | 84.04 | 85.44 | 83.86 | 85.01 | 124,991 | +1.88(+2.26%) |
Mar 20, 2023 | 82.44 | 83.91 | 82.44 | 83.13 | 113,510 | +1.19(+1.45%) |
Mar 17, 2023 | 83.61 | 83.63 | 81.25 | 81.94 | 397,837 | -1.78(-2.13%) |
Mar 16, 2023 | 81.23 | 84.05 | 81.23 | 83.72 | 111,759 | +1.59(+1.93%) |
Mar 15, 2023 | 80.67 | 82.45 | 79.05 | 82.14 | 162,661 | +0.02(+0.02%) |
Mar 14, 2023 | 81.93 | 82.94 | 81.20 | 82.12 | 146,141 | +1.24(+1.53%) |
Mar 13, 2023 | 81.40 | 82.61 | 79.64 | 80.88 | 130,751 | -1.60(-1.94%) |
Mar 10, 2023 | 82.76 | 83.22 | 81.34 | 82.47 | 154,034 | -0.44(-0.53%) |
Mar 09, 2023 | 83.30 | 83.68 | 82.33 | 82.91 | 94,370 | -0.34(-0.41%) |
Mar 08, 2023 | 82.35 | 83.32 | 81.95 | 83.25 | 184,886 | +0.75(+0.91%) |
Mar 07, 2023 | 80.09 | 82.93 | 80.09 | 82.49 | 182,344 | +2.32(+2.90%) |
Mar 06, 2023 | 81.27 | 81.76 | 78.62 | 80.17 | 161,893 | -1.10(-1.36%) |
Mar 03, 2023 | 80.48 | 81.42 | 79.30 | 81.27 | 95,576 | +1.08(+1.35%) |
Mar 02, 2023 | 79.56 | 81.19 | 79.56 | 80.19 | 92,599 | +0.19(+0.24%) |