Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.73 | 81.46 | 79.61 | 81.35 | 785,651 | +1.45(+1.81%) |
May 30, 2023 | 81.36 | 81.52 | 79.60 | 79.90 | 335,430 | -1.03(-1.28%) |
May 26, 2023 | 81.16 | 82.19 | 80.92 | 80.94 | 373,124 | -0.08(-0.10%) |
May 25, 2023 | 81.06 | 81.39 | 80.45 | 81.02 | 265,119 | +0.29(+0.35%) |
May 24, 2023 | 81.41 | 81.42 | 80.38 | 80.73 | 439,846 | -0.79(-0.97%) |
May 23, 2023 | 81.78 | 82.59 | 81.37 | 81.52 | 285,004 | -0.67(-0.82%) |
May 22, 2023 | 82.26 | 82.78 | 81.86 | 82.19 | 212,313 | -0.22(-0.26%) |
May 19, 2023 | 82.30 | 83.01 | 82.21 | 82.41 | 371,408 | +0.18(+0.22%) |
May 18, 2023 | 82.30 | 83.04 | 81.80 | 82.23 | 570,363 | +0.05(+0.06%) |
May 17, 2023 | 82.39 | 83.01 | 81.93 | 82.18 | 328,160 | -0.03(-0.04%) |
May 16, 2023 | 82.58 | 82.92 | 81.94 | 82.21 | 243,551 | -0.91(-1.09%) |
May 15, 2023 | 82.67 | 83.33 | 82.52 | 83.12 | 206,439 | +0.43(+0.52%) |
May 12, 2023 | 82.69 | 82.73 | 82.16 | 82.68 | 227,038 | -0.05(-0.06%) |
May 11, 2023 | 83.95 | 84.43 | 82.27 | 82.73 | 354,941 | -1.22(-1.45%) |
May 10, 2023 | 83.48 | 83.96 | 82.73 | 83.95 | 547,067 | +1.30(+1.57%) |
May 09, 2023 | 82.31 | 82.78 | 82.17 | 82.65 | 341,409 | +0.20(+0.24%) |
May 08, 2023 | 83.22 | 83.42 | 81.59 | 82.46 | 408,719 | -0.76(-0.91%) |
May 05, 2023 | 81.60 | 83.32 | 81.53 | 83.22 | 367,355 | +2.82(+3.51%) |
May 04, 2023 | 80.83 | 81.14 | 80.15 | 80.39 | 244,018 | -0.92(-1.14%) |
May 03, 2023 | 81.18 | 82.26 | 81.17 | 81.32 | 360,678 | +0.28(+0.34%) |
May 02, 2023 | 81.90 | 81.90 | 80.50 | 81.04 | 313,545 | -0.94(-1.15%) |
May 01, 2023 | 82.24 | 83.10 | 81.78 | 81.99 | 279,738 | -0.25(-0.30%) |
Apr 28, 2023 | 81.86 | 82.95 | 81.67 | 82.23 | 265,433 | +0.31(+0.38%) |
Apr 27, 2023 | 80.87 | 82.09 | 80.47 | 81.92 | 303,146 | +1.40(+1.73%) |
Apr 26, 2023 | 81.10 | 81.58 | 80.49 | 80.52 | 248,273 | -0.47(-0.58%) |
Apr 25, 2023 | 81.49 | 81.68 | 80.98 | 80.99 | 255,661 | -1.03(-1.26%) |
Apr 24, 2023 | 82.65 | 82.96 | 81.80 | 82.03 | 291,262 | -0.80(-0.96%) |
Apr 21, 2023 | 83.44 | 84.17 | 82.59 | 82.82 | 447,190 | -0.73(-0.87%) |
Apr 20, 2023 | 83.67 | 84.11 | 83.21 | 83.55 | 276,367 | -0.30(-0.36%) |
Apr 19, 2023 | 83.84 | 84.39 | 83.38 | 83.85 | 191,852 | -0.45(-0.54%) |
Apr 18, 2023 | 84.50 | 84.50 | 83.80 | 84.31 | 234,875 | +0.16(+0.19%) |
Apr 17, 2023 | 84.31 | 84.36 | 83.44 | 84.15 | 202,275 | +0.07(+0.08%) |
Apr 14, 2023 | 84.16 | 84.90 | 83.48 | 84.08 | 201,604 | -0.33(-0.40%) |
Apr 13, 2023 | 83.11 | 84.59 | 82.88 | 84.41 | 282,443 | +1.43(+1.73%) |
Apr 12, 2023 | 83.28 | 83.75 | 82.96 | 82.98 | 241,785 | +0.18(+0.21%) |
Apr 11, 2023 | 82.85 | 83.36 | 82.60 | 82.80 | 337,643 | -0.16(-0.19%) |
Apr 10, 2023 | 82.28 | 83.07 | 82.15 | 82.96 | 269,496 | -0.02(-0.02%) |
Apr 06, 2023 | 82.74 | 83.43 | 82.68 | 82.98 | 280,834 | +0.06(+0.07%) |
Apr 05, 2023 | 83.27 | 83.35 | 82.51 | 82.92 | 373,385 | -0.57(-0.68%) |
Apr 04, 2023 | 83.87 | 84.23 | 83.30 | 83.49 | 308,302 | -0.51(-0.61%) |
Apr 03, 2023 | 83.59 | 84.17 | 83.30 | 84.00 | 269,162 | +0.07(+0.08%) |
Mar 31, 2023 | 83.02 | 83.95 | 82.58 | 83.93 | 466,577 | +1.07(+1.29%) |
Mar 30, 2023 | 82.62 | 82.88 | 82.44 | 82.86 | 166,599 | +0.52(+0.63%) |
Mar 29, 2023 | 82.24 | 83.16 | 81.55 | 82.34 | 271,445 | +0.55(+0.67%) |
Mar 28, 2023 | 81.78 | 82.13 | 80.95 | 81.79 | 336,890 | -0.20(-0.24%) |
Mar 27, 2023 | 81.61 | 82.04 | 80.96 | 81.99 | 382,841 | +0.60(+0.74%) |
Mar 24, 2023 | 81.09 | 81.74 | 80.36 | 81.39 | 450,062 | +0.32(+0.40%) |
Mar 23, 2023 | 81.18 | 82.00 | 80.36 | 81.06 | 403,613 | +0.43(+0.54%) |
Mar 22, 2023 | 81.88 | 82.51 | 80.62 | 80.63 | 295,998 | -1.28(-1.56%) |
Mar 21, 2023 | 81.59 | 82.02 | 80.89 | 81.91 | 389,158 | +0.74(+0.91%) |
Mar 20, 2023 | 79.78 | 81.46 | 79.78 | 81.17 | 310,968 | +1.83(+2.30%) |
Mar 17, 2023 | 80.99 | 80.99 | 78.86 | 79.34 | 671,023 | -1.41(-1.75%) |
Mar 16, 2023 | 78.26 | 80.80 | 77.68 | 80.76 | 405,050 | +2.29(+2.92%) |
Mar 15, 2023 | 78.55 | 79.14 | 78.11 | 78.47 | 697,190 | -1.07(-1.35%) |
Mar 14, 2023 | 79.54 | 80.24 | 79.06 | 79.54 | 449,092 | +0.93(+1.19%) |
Mar 13, 2023 | 78.25 | 79.47 | 77.11 | 78.61 | 327,670 | -0.25(-0.31%) |
Mar 10, 2023 | 79.86 | 80.25 | 78.27 | 78.85 | 371,191 | -1.37(-1.70%) |
Mar 09, 2023 | 81.43 | 81.74 | 79.87 | 80.22 | 306,399 | -1.07(-1.32%) |
Mar 08, 2023 | 81.15 | 81.74 | 80.70 | 81.29 | 232,751 | +0.22(+0.27%) |
Mar 07, 2023 | 80.90 | 81.38 | 80.67 | 81.07 | 374,087 | +0.17(+0.21%) |
Mar 06, 2023 | 82.04 | 82.79 | 80.65 | 80.91 | 403,504 | -1.11(-1.35%) |
Mar 03, 2023 | 81.93 | 82.17 | 81.36 | 82.02 | 271,678 | +0.51(+0.63%) |
Mar 02, 2023 | 80.58 | 81.52 | 80.19 | 81.51 | 196,402 | +0.73(+0.90%) |