Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 84.52 | 84.66 | 84.31 | 84.46 | 7,612,419 | -0.30(-0.35%) |
May 30, 2023 | 84.80 | 84.80 | 84.50 | 84.76 | 6,807,150 | +0.35(+0.42%) |
May 26, 2023 | 83.98 | 84.46 | 83.92 | 84.40 | 6,895,685 | +0.53(+0.63%) |
May 25, 2023 | 84.25 | 84.26 | 83.85 | 83.87 | 7,551,595 | -0.08(-0.10%) |
May 24, 2023 | 84.35 | 84.43 | 83.75 | 83.96 | 9,423,597 | -0.59(-0.70%) |
May 23, 2023 | 84.78 | 84.91 | 84.45 | 84.55 | 7,825,571 | -0.42(-0.49%) |
May 22, 2023 | 84.66 | 85.12 | 84.66 | 84.97 | 7,737,604 | +0.37(+0.44%) |
May 19, 2023 | 84.51 | 84.81 | 84.50 | 84.60 | 9,102,889 | +0.05(+0.05%) |
May 18, 2023 | 84.30 | 84.62 | 84.19 | 84.55 | 5,438,034 | +0.04(+0.04%) |
May 17, 2023 | 84.42 | 84.80 | 84.35 | 84.52 | 5,965,406 | +0.20(+0.23%) |
May 16, 2023 | 84.67 | 84.73 | 84.25 | 84.32 | 8,795,510 | -0.60(-0.71%) |
May 15, 2023 | 84.93 | 85.02 | 84.79 | 84.92 | 5,265,139 | +0.02(+0.02%) |
May 12, 2023 | 85.21 | 85.34 | 84.78 | 84.91 | 7,484,560 | -0.32(-0.37%) |
May 11, 2023 | 85.29 | 85.30 | 85.12 | 85.22 | 4,159,810 | -0.12(-0.14%) |
May 10, 2023 | 85.34 | 85.46 | 85.05 | 85.34 | 7,386,162 | +0.50(+0.59%) |
May 09, 2023 | 84.89 | 84.94 | 84.73 | 84.84 | 5,048,610 | -0.20(-0.24%) |
May 08, 2023 | 85.19 | 85.19 | 84.79 | 85.05 | 5,716,154 | -0.17(-0.20%) |
May 05, 2023 | 85.05 | 85.35 | 84.92 | 85.21 | 6,353,854 | +0.44(+0.52%) |
May 04, 2023 | 84.82 | 84.85 | 84.46 | 84.78 | 8,823,164 | -0.25(-0.30%) |
May 03, 2023 | 85.23 | 85.62 | 85.02 | 85.03 | 8,854,460 | -0.10(-0.12%) |
May 02, 2023 | 85.19 | 85.25 | 84.81 | 85.13 | 7,785,285 | -0.03(-0.03%) |
May 01, 2023 | 85.39 | 85.50 | 85.05 | 85.16 | 10,277,337 | -0.37(-0.43%) |
Apr 28, 2023 | 85.37 | 85.71 | 85.33 | 85.53 | 7,338,941 | +0.33(+0.39%) |
Apr 27, 2023 | 85.20 | 85.44 | 84.93 | 85.20 | 6,888,433 | +0.29(+0.34%) |
Apr 26, 2023 | 85.20 | 85.27 | 84.81 | 84.91 | 7,678,068 | -0.33(-0.39%) |
Apr 25, 2023 | 85.40 | 85.50 | 85.14 | 85.24 | 7,406,632 | -0.16(-0.18%) |
Apr 24, 2023 | 85.31 | 85.45 | 85.12 | 85.40 | 6,448,729 | +0.25(+0.29%) |
Apr 21, 2023 | 85.02 | 85.22 | 84.81 | 85.15 | 6,977,126 | +0.23(+0.27%) |
Apr 20, 2023 | 84.64 | 85.00 | 84.64 | 84.92 | 4,249,923 | -0.06(-0.07%) |
Apr 19, 2023 | 85.01 | 85.13 | 84.88 | 84.97 | 5,465,440 | -0.31(-0.37%) |
Apr 18, 2023 | 85.35 | 85.57 | 85.11 | 85.29 | 5,570,903 | +0.09(+0.11%) |
Apr 17, 2023 | 85.28 | 85.33 | 84.92 | 85.20 | 7,902,635 | -0.23(-0.27%) |
Apr 14, 2023 | 85.60 | 85.74 | 85.20 | 85.43 | 10,921,443 | -0.21(-0.25%) |
Apr 13, 2023 | 85.22 | 85.85 | 85.19 | 85.64 | 37,554,180 | +0.65(+0.76%) |
Apr 12, 2023 | 85.55 | 85.58 | 84.95 | 84.99 | 8,958,723 | -0.06(-0.07%) |
Apr 11, 2023 | 84.90 | 85.21 | 84.81 | 85.05 | 7,097,729 | +0.24(+0.28%) |
Apr 10, 2023 | 84.78 | 84.90 | 84.45 | 84.81 | 10,451,286 | -0.17(-0.20%) |
Apr 06, 2023 | 84.58 | 85.08 | 84.33 | 84.97 | 11,192,385 | +0.41(+0.48%) |
Apr 05, 2023 | 85.08 | 85.08 | 84.45 | 84.57 | 13,244,261 | -0.48(-0.57%) |
Apr 04, 2023 | 85.42 | 85.45 | 85.02 | 85.05 | 13,934,001 | -0.30(-0.35%) |
Apr 03, 2023 | 85.34 | 85.45 | 85.04 | 85.34 | 11,315,456 | -0.07(-0.08%) |
Mar 31, 2023 | 84.56 | 85.44 | 84.56 | 85.41 | 16,294,258 | +0.99(+1.18%) |
Mar 30, 2023 | 84.13 | 84.43 | 83.87 | 84.42 | 7,533,773 | +0.55(+0.66%) |
Mar 29, 2023 | 83.16 | 83.91 | 83.14 | 83.87 | 9,323,328 | +0.98(+1.18%) |
Mar 28, 2023 | 82.79 | 82.95 | 82.59 | 82.89 | 7,246,578 | -0.02(-0.02%) |
Mar 27, 2023 | 83.18 | 83.39 | 82.88 | 82.91 | 7,214,060 | -0.13(-0.16%) |
Mar 24, 2023 | 82.94 | 83.20 | 82.83 | 83.04 | 9,665,312 | -0.23(-0.28%) |
Mar 23, 2023 | 83.44 | 83.96 | 82.97 | 83.27 | 9,943,786 | -0.28(-0.33%) |
Mar 22, 2023 | 83.59 | 84.44 | 83.14 | 83.55 | 17,696,226 | +0.09(+0.11%) |
Mar 21, 2023 | 83.20 | 83.57 | 82.96 | 83.45 | 9,364,586 | +0.94(+1.14%) |
Mar 20, 2023 | 82.74 | 82.97 | 82.41 | 82.51 | 7,258,842 | -0.22(-0.27%) |
Mar 17, 2023 | 82.82 | 83.74 | 82.60 | 82.74 | 11,028,211 | -0.50(-0.60%) |
Mar 16, 2023 | 82.27 | 83.43 | 82.27 | 83.23 | 10,220,860 | +0.54(+0.66%) |
Mar 15, 2023 | 82.11 | 82.77 | 82.03 | 82.69 | 16,014,120 | -0.38(-0.45%) |
Mar 14, 2023 | 83.06 | 83.41 | 82.70 | 83.07 | 11,127,439 | +0.64(+0.78%) |
Mar 13, 2023 | 82.66 | 83.44 | 82.16 | 82.42 | 14,127,145 | -0.42(-0.51%) |
Mar 10, 2023 | 82.90 | 83.42 | 82.54 | 82.85 | 14,861,632 | -0.03(-0.03%) |
Mar 09, 2023 | 83.46 | 83.80 | 82.77 | 82.87 | 15,394,151 | -0.52(-0.62%) |
Mar 08, 2023 | 83.75 | 83.95 | 83.22 | 83.39 | 10,305,862 | -0.42(-0.51%) |
Mar 07, 2023 | 84.38 | 84.39 | 83.80 | 83.81 | 8,224,307 | -0.54(-0.64%) |
Mar 06, 2023 | 84.42 | 84.61 | 84.27 | 84.36 | 8,664,672 | +0.06(+0.08%) |
Mar 03, 2023 | 83.84 | 84.42 | 83.71 | 84.29 | 9,873,969 | +0.86(+1.03%) |
Mar 02, 2023 | 83.00 | 83.56 | 82.91 | 83.44 | 8,279,676 | +0.05(+0.06%) |