Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 80.47 | 81.25 | 80.47 | 81.17 | 16,186 | +0.41(+0.51%) |
May 30, 2023 | 80.85 | 81.30 | 80.59 | 80.76 | 33,108 | +0.39(+0.49%) |
May 26, 2023 | 79.60 | 80.48 | 79.22 | 80.37 | 12,625 | +1.12(+1.41%) |
May 25, 2023 | 79.10 | 79.59 | 78.63 | 79.25 | 15,181 | -0.04(-0.05%) |
May 24, 2023 | 80.87 | 80.87 | 79.29 | 79.29 | 22,556 | -1.68(-2.07%) |
May 23, 2023 | 81.62 | 82.16 | 80.93 | 80.97 | 13,425 | -0.54(-0.66%) |
May 22, 2023 | 81.53 | 81.93 | 80.94 | 81.51 | 10,348 | +0.33(+0.40%) |
May 19, 2023 | 81.86 | 81.86 | 80.90 | 81.18 | 31,626 | -0.07(-0.08%) |
May 18, 2023 | 81.35 | 81.72 | 80.72 | 81.25 | 18,342 | -0.42(-0.51%) |
May 17, 2023 | 81.41 | 81.72 | 80.87 | 81.66 | 10,527 | +0.87(+1.07%) |
May 16, 2023 | 82.93 | 82.93 | 80.80 | 80.80 | 9,999 | -2.12(-2.56%) |
May 15, 2023 | 83.02 | 83.21 | 82.71 | 82.92 | 9,952 | +0.02(+0.02%) |
May 12, 2023 | 82.88 | 82.90 | 82.27 | 82.90 | 16,238 | -0.20(-0.24%) |
May 11, 2023 | 83.24 | 83.28 | 82.64 | 83.10 | 20,609 | -0.89(-1.06%) |
May 10, 2023 | 83.90 | 84.18 | 83.19 | 83.99 | 51,903 | +0.76(+0.91%) |
May 09, 2023 | 83.42 | 83.56 | 82.80 | 83.23 | 6,500 | -0.54(-0.64%) |
May 08, 2023 | 83.82 | 84.12 | 83.60 | 83.77 | 9,257 | -0.26(-0.31%) |
May 05, 2023 | 83.46 | 84.16 | 83.29 | 84.03 | 34,873 | +1.40(+1.69%) |
May 04, 2023 | 81.60 | 82.97 | 81.60 | 82.63 | 16,503 | +0.82(+1.01%) |
May 03, 2023 | 82.28 | 83.07 | 81.71 | 81.81 | 11,176 | -0.19(-0.23%) |
May 02, 2023 | 82.77 | 82.89 | 81.34 | 82.00 | 15,819 | -1.15(-1.39%) |
May 01, 2023 | 83.43 | 83.83 | 82.98 | 83.15 | 25,156 | -0.49(-0.59%) |
Apr 28, 2023 | 82.50 | 83.76 | 82.50 | 83.64 | 6,805 | +1.18(+1.43%) |
Apr 27, 2023 | 80.88 | 82.60 | 80.88 | 82.46 | 6,824 | +1.63(+2.02%) |
Apr 26, 2023 | 81.39 | 81.97 | 80.62 | 80.83 | 18,398 | -0.66(-0.81%) |
Apr 25, 2023 | 81.87 | 82.01 | 81.39 | 81.49 | 56,544 | -0.74(-0.90%) |
Apr 24, 2023 | 82.65 | 82.80 | 81.80 | 82.23 | 17,244 | -0.23(-0.28%) |
Apr 21, 2023 | 82.34 | 82.61 | 81.88 | 82.46 | 6,371 | +0.23(+0.28%) |
Apr 20, 2023 | 82.51 | 82.55 | 81.87 | 82.23 | 13,955 | -0.66(-0.80%) |
Apr 19, 2023 | 82.05 | 82.95 | 81.70 | 82.89 | 9,420 | +0.60(+0.73%) |
Apr 18, 2023 | 82.64 | 82.67 | 81.97 | 82.29 | 45,621 | -0.19(-0.23%) |
Apr 17, 2023 | 81.38 | 82.48 | 81.25 | 82.48 | 19,409 | +1.79(+2.22%) |
Apr 14, 2023 | 82.12 | 82.43 | 80.12 | 80.69 | 75,944 | -1.18(-1.44%) |
Apr 13, 2023 | 82.52 | 82.52 | 81.14 | 81.87 | 72,530 | -0.50(-0.61%) |
Apr 12, 2023 | 83.60 | 83.60 | 82.37 | 82.37 | 23,145 | -0.48(-0.58%) |
Apr 11, 2023 | 82.70 | 83.29 | 82.53 | 82.85 | 153,541 | +0.34(+0.41%) |
Apr 10, 2023 | 81.81 | 82.51 | 81.35 | 82.51 | 20,079 | +0.28(+0.34%) |
Apr 06, 2023 | 81.69 | 82.23 | 81.37 | 82.23 | 9,164 | +0.53(+0.65%) |
Apr 05, 2023 | 82.13 | 82.31 | 81.52 | 81.70 | 13,147 | -0.38(-0.46%) |
Apr 04, 2023 | 82.40 | 82.56 | 81.70 | 82.08 | 22,912 | -0.36(-0.44%) |
Apr 03, 2023 | 83.00 | 83.72 | 82.08 | 82.44 | 18,817 | -0.45(-0.54%) |
Mar 31, 2023 | 81.58 | 83.04 | 81.58 | 82.89 | 579,962 | +1.81(+2.24%) |
Mar 30, 2023 | 80.95 | 81.21 | 80.75 | 81.08 | 16,309 | +0.97(+1.21%) |
Mar 29, 2023 | 79.46 | 80.11 | 79.31 | 80.11 | 8,406 | +1.74(+2.22%) |
Mar 28, 2023 | 77.91 | 78.52 | 77.78 | 78.37 | 4,664 | -0.13(-0.17%) |
Mar 27, 2023 | 78.97 | 79.21 | 78.48 | 78.50 | 98,577 | +0.41(+0.53%) |
Mar 24, 2023 | 75.95 | 78.22 | 75.95 | 78.09 | 22,711 | +1.62(+2.12%) |
Mar 23, 2023 | 77.28 | 78.22 | 76.47 | 76.47 | 51,612 | -0.46(-0.60%) |
Mar 22, 2023 | 78.88 | 79.13 | 76.88 | 76.93 | 8,379 | -3.03(-3.79%) |
Mar 21, 2023 | 81.23 | 81.23 | 79.41 | 79.96 | 7,919 | -1.04(-1.28%) |
Mar 20, 2023 | 80.39 | 81.24 | 80.28 | 81.00 | 20,119 | +0.99(+1.24%) |
Mar 17, 2023 | 81.22 | 81.42 | 80.00 | 80.01 | 31,143 | -1.95(-2.38%) |
Mar 16, 2023 | 81.32 | 82.35 | 81.32 | 81.96 | 20,212 | -0.44(-0.53%) |
Mar 15, 2023 | 81.72 | 82.61 | 81.26 | 82.40 | 21,550 | -0.24(-0.29%) |
Mar 14, 2023 | 83.14 | 83.36 | 82.25 | 82.64 | 17,714 | +0.80(+0.98%) |
Mar 13, 2023 | 80.25 | 82.57 | 80.25 | 81.84 | 14,413 | +1.00(+1.24%) |
Mar 10, 2023 | 83.83 | 83.88 | 80.57 | 80.84 | 19,506 | -3.24(-3.85%) |
Mar 09, 2023 | 85.98 | 86.06 | 83.96 | 84.08 | 11,872 | -1.96(-2.28%) |
Mar 08, 2023 | 85.20 | 86.41 | 85.19 | 86.04 | 10,115 | +0.85(+1.00%) |
Mar 07, 2023 | 87.04 | 87.04 | 85.16 | 85.19 | 9,378 | -1.93(-2.22%) |
Mar 06, 2023 | 87.27 | 87.69 | 86.90 | 87.12 | 5,944 | -0.05(-0.06%) |
Mar 03, 2023 | 86.45 | 87.26 | 86.45 | 87.17 | 6,086 | +1.25(+1.45%) |
Mar 02, 2023 | 84.22 | 86.00 | 84.22 | 85.92 | 8,621 | +1.17(+1.38%) |