Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 81.74 | 82.81 | 80.80 | 81.28 | 82,069 | -0.67(-0.82%) |
May 30, 2023 | 81.52 | 82.69 | 81.20 | 81.95 | 57,354 | +0.23(+0.28%) |
May 26, 2023 | 80.37 | 82.47 | 80.37 | 81.72 | 103,298 | +1.10(+1.36%) |
May 25, 2023 | 82.77 | 84.45 | 79.98 | 80.62 | 102,396 | -2.56(-3.08%) |
May 24, 2023 | 83.17 | 84.71 | 82.96 | 83.18 | 176,105 | -0.01(-0.01%) |
May 23, 2023 | 83.10 | 84.55 | 82.44 | 83.19 | 111,088 | -0.13(-0.16%) |
May 22, 2023 | 81.12 | 83.39 | 80.58 | 83.32 | 149,841 | +2.27(+2.80%) |
May 19, 2023 | 80.45 | 81.22 | 80.25 | 81.05 | 83,931 | +1.16(+1.45%) |
May 18, 2023 | 80.06 | 80.58 | 79.74 | 79.89 | 117,693 | -0.48(-0.60%) |
May 17, 2023 | 81.00 | 81.06 | 80.30 | 80.37 | 81,491 | -0.19(-0.24%) |
May 16, 2023 | 81.08 | 81.45 | 78.31 | 80.56 | 69,746 | -0.52(-0.64%) |
May 15, 2023 | 80.52 | 81.53 | 79.84 | 81.08 | 102,215 | +0.56(+0.70%) |
May 12, 2023 | 80.71 | 82.16 | 80.04 | 80.52 | 145,142 | -0.13(-0.16%) |
May 11, 2023 | 79.10 | 81.13 | 78.38 | 80.65 | 140,603 | +0.98(+1.23%) |
May 10, 2023 | 78.83 | 81.30 | 78.30 | 79.67 | 217,818 | +1.27(+1.62%) |
May 09, 2023 | 76.72 | 79.94 | 76.17 | 78.40 | 201,135 | +1.61(+2.10%) |
May 08, 2023 | 73.21 | 77.55 | 73.21 | 76.79 | 290,509 | +3.53(+4.82%) |
May 05, 2023 | 71.64 | 73.83 | 70.66 | 73.26 | 201,531 | +1.87(+2.62%) |
May 04, 2023 | 74.36 | 74.36 | 70.79 | 71.39 | 232,025 | -3.54(-4.72%) |
May 03, 2023 | 86.17 | 87.44 | 74.64 | 74.93 | 497,302 | -10.23(-12.01%) |
May 02, 2023 | 85.32 | 85.52 | 83.59 | 85.16 | 351,591 | -0.56(-0.65%) |
May 01, 2023 | 84.66 | 85.86 | 84.66 | 85.72 | 141,132 | +0.93(+1.10%) |
Apr 28, 2023 | 83.52 | 85.01 | 83.10 | 84.79 | 147,574 | +0.81(+0.96%) |
Apr 27, 2023 | 82.35 | 85.69 | 82.35 | 83.98 | 222,486 | +1.43(+1.73%) |
Apr 26, 2023 | 81.81 | 83.00 | 80.45 | 82.55 | 140,327 | +0.19(+0.23%) |
Apr 25, 2023 | 81.88 | 82.78 | 81.14 | 82.36 | 126,478 | -0.01(-0.01%) |
Apr 24, 2023 | 83.16 | 83.79 | 82.10 | 82.37 | 57,076 | -0.95(-1.14%) |
Apr 21, 2023 | 83.04 | 83.40 | 82.41 | 83.32 | 56,913 | +0.20(+0.24%) |
Apr 20, 2023 | 83.48 | 84.24 | 82.89 | 83.12 | 81,675 | -0.36(-0.43%) |
Apr 19, 2023 | 84.47 | 84.47 | 83.31 | 83.48 | 61,968 | -0.64(-0.76%) |
Apr 18, 2023 | 83.25 | 84.27 | 82.77 | 84.12 | 164,536 | +0.88(+1.06%) |
Apr 17, 2023 | 83.07 | 83.33 | 82.53 | 83.24 | 54,879 | +0.41(+0.49%) |
Apr 14, 2023 | 83.00 | 83.48 | 82.12 | 82.83 | 88,364 | -0.20(-0.24%) |
Apr 13, 2023 | 82.08 | 83.48 | 81.33 | 83.03 | 222,003 | +1.24(+1.52%) |
Apr 12, 2023 | 80.58 | 82.00 | 79.38 | 81.79 | 62,861 | +1.32(+1.64%) |
Apr 11, 2023 | 80.52 | 80.94 | 79.51 | 80.47 | 95,801 | +0.29(+0.36%) |
Apr 10, 2023 | 79.19 | 80.33 | 79.19 | 80.18 | 70,732 | +0.61(+0.77%) |
Apr 06, 2023 | 80.56 | 80.91 | 77.40 | 79.57 | 75,578 | -0.89(-1.11%) |
Apr 05, 2023 | 79.98 | 80.58 | 79.37 | 80.46 | 87,722 | +0.21(+0.26%) |
Apr 04, 2023 | 80.56 | 81.41 | 79.59 | 80.25 | 91,941 | -0.62(-0.77%) |
Apr 03, 2023 | 80.29 | 81.55 | 80.02 | 80.87 | 146,096 | +0.50(+0.62%) |
Mar 31, 2023 | 79.93 | 80.90 | 79.93 | 80.37 | 134,659 | +0.54(+0.68%) |
Mar 30, 2023 | 79.95 | 80.60 | 79.39 | 79.83 | 101,325 | +0.06(+0.08%) |
Mar 29, 2023 | 81.23 | 81.98 | 79.70 | 79.77 | 128,392 | -1.09(-1.35%) |
Mar 28, 2023 | 79.92 | 81.10 | 79.40 | 80.86 | 114,718 | +0.72(+0.90%) |
Mar 27, 2023 | 78.97 | 80.22 | 78.25 | 80.14 | 145,495 | +1.84(+2.35%) |
Mar 24, 2023 | 75.17 | 78.33 | 75.05 | 78.30 | 133,809 | +2.66(+3.52%) |
Mar 23, 2023 | 75.57 | 76.36 | 74.66 | 75.64 | 124,354 | +0.11(+0.15%) |
Mar 22, 2023 | 77.04 | 77.77 | 75.33 | 75.53 | 118,366 | -1.52(-1.97%) |
Mar 21, 2023 | 75.43 | 77.20 | 75.43 | 77.05 | 144,331 | +2.27(+3.04%) |
Mar 20, 2023 | 75.43 | 76.53 | 74.73 | 74.78 | 147,732 | -0.39(-0.52%) |
Mar 17, 2023 | 75.35 | 76.50 | 74.22 | 75.17 | 323,859 | -0.37(-0.49%) |
Mar 16, 2023 | 74.21 | 75.95 | 73.66 | 75.54 | 99,290 | +0.67(+0.89%) |
Mar 15, 2023 | 75.18 | 75.98 | 72.86 | 74.87 | 146,562 | -1.57(-2.05%) |
Mar 14, 2023 | 75.15 | 77.59 | 75.15 | 76.44 | 113,018 | +2.17(+2.92%) |
Mar 13, 2023 | 75.32 | 76.63 | 73.94 | 74.27 | 127,633 | -1.69(-2.22%) |
Mar 10, 2023 | 76.97 | 76.97 | 75.43 | 75.96 | 131,010 | -1.59(-2.05%) |
Mar 09, 2023 | 77.39 | 78.03 | 76.61 | 77.55 | 118,827 | +0.34(+0.44%) |
Mar 08, 2023 | 77.88 | 78.10 | 76.88 | 77.21 | 161,525 | -0.78(-0.99%) |
Mar 07, 2023 | 80.13 | 80.14 | 77.85 | 77.98 | 122,996 | -1.83(-2.30%) |
Mar 06, 2023 | 79.65 | 80.35 | 79.01 | 79.82 | 135,573 | -0.39(-0.49%) |
Mar 03, 2023 | 81.00 | 82.51 | 79.04 | 80.21 | 303,917 | -2.61(-3.15%) |
Mar 02, 2023 | 82.19 | 82.87 | 80.38 | 82.82 | 255,581 | +1.28(+1.57%) |