Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 81.28 | 81.28 | 80.04 | 80.49 | 22,936 | -1.15(-1.41%) |
May 30, 2023 | 82.03 | 82.28 | 81.30 | 81.64 | 42,268 | -0.09(-0.11%) |
May 26, 2023 | 81.01 | 81.78 | 80.86 | 81.73 | 120,416 | +0.87(+1.08%) |
May 25, 2023 | 80.92 | 81.09 | 80.28 | 80.86 | 20,840 | -0.08(-0.10%) |
May 24, 2023 | 81.44 | 81.44 | 80.67 | 80.94 | 36,841 | -0.72(-0.88%) |
May 23, 2023 | 82.19 | 82.87 | 81.66 | 81.66 | 48,143 | -0.82(-1.00%) |
May 22, 2023 | 82.33 | 82.83 | 82.05 | 82.48 | 54,278 | +0.42(+0.51%) |
May 19, 2023 | 83.28 | 83.28 | 81.88 | 82.06 | 25,970 | -0.74(-0.90%) |
May 18, 2023 | 82.11 | 82.95 | 81.86 | 82.81 | 48,198 | +0.62(+0.76%) |
May 17, 2023 | 81.17 | 82.25 | 80.86 | 82.18 | 27,791 | +1.48(+1.84%) |
May 16, 2023 | 81.66 | 81.66 | 80.70 | 80.70 | 77,625 | -1.21(-1.47%) |
May 15, 2023 | 81.60 | 82.17 | 81.25 | 81.91 | 24,278 | +0.66(+0.81%) |
May 12, 2023 | 81.67 | 81.67 | 80.76 | 81.24 | 42,359 | -0.04(-0.05%) |
May 11, 2023 | 81.45 | 81.48 | 80.95 | 81.28 | 15,494 | -0.50(-0.62%) |
May 10, 2023 | 82.64 | 82.64 | 81.07 | 81.79 | 25,916 | +0.12(+0.15%) |
May 09, 2023 | 81.47 | 81.91 | 81.30 | 81.67 | 34,829 | -0.27(-0.33%) |
May 08, 2023 | 82.59 | 82.69 | 81.70 | 81.94 | 95,733 | -0.20(-0.25%) |
May 05, 2023 | 81.67 | 82.40 | 81.60 | 82.14 | 68,785 | +1.63(+2.03%) |
May 04, 2023 | 81.20 | 81.38 | 80.10 | 80.51 | 81,499 | -1.37(-1.67%) |
May 03, 2023 | 82.25 | 83.35 | 81.84 | 81.88 | 41,815 | -0.06(-0.07%) |
May 02, 2023 | 82.80 | 82.80 | 80.90 | 81.94 | 47,732 | -1.17(-1.40%) |
May 01, 2023 | 83.00 | 83.75 | 83.00 | 83.10 | 43,933 | -0.06(-0.07%) |
Apr 28, 2023 | 82.24 | 83.22 | 82.24 | 83.16 | 28,119 | +0.83(+1.01%) |
Apr 27, 2023 | 81.29 | 82.41 | 81.05 | 82.33 | 31,420 | +1.28(+1.57%) |
Apr 26, 2023 | 81.60 | 81.92 | 80.97 | 81.06 | 47,883 | -0.72(-0.88%) |
Apr 25, 2023 | 82.86 | 82.99 | 81.78 | 81.78 | 91,642 | -1.61(-1.93%) |
Apr 24, 2023 | 83.28 | 83.76 | 83.05 | 83.39 | 41,100 | -0.01(-0.01%) |
Apr 21, 2023 | 83.53 | 83.53 | 82.83 | 83.40 | 31,392 | -0.07(-0.08%) |
Apr 20, 2023 | 83.10 | 83.78 | 83.10 | 83.47 | 21,535 | -0.24(-0.28%) |
Apr 19, 2023 | 83.16 | 83.88 | 83.14 | 83.71 | 24,500 | +0.16(+0.19%) |
Apr 18, 2023 | 84.09 | 84.09 | 83.19 | 83.55 | 25,503 | -0.15(-0.18%) |
Apr 17, 2023 | 83.30 | 83.70 | 83.09 | 83.70 | 13,348 | +0.62(+0.74%) |
Apr 14, 2023 | 83.68 | 84.07 | 82.66 | 83.08 | 27,535 | -0.46(-0.56%) |
Apr 13, 2023 | 83.27 | 83.69 | 82.74 | 83.55 | 194,792 | +0.63(+0.76%) |
Apr 12, 2023 | 84.08 | 84.08 | 82.88 | 82.92 | 23,598 | -0.52(-0.63%) |
Apr 11, 2023 | 82.96 | 83.73 | 82.96 | 83.44 | 27,943 | +0.75(+0.91%) |
Apr 10, 2023 | 81.25 | 82.69 | 81.25 | 82.69 | 26,605 | +1.04(+1.27%) |
Apr 06, 2023 | 81.81 | 81.88 | 81.29 | 81.65 | 30,233 | -0.16(-0.19%) |
Apr 05, 2023 | 82.10 | 82.10 | 81.33 | 81.81 | 20,351 | -0.56(-0.68%) |
Apr 04, 2023 | 84.08 | 84.08 | 81.94 | 82.37 | 47,997 | -1.38(-1.64%) |
Apr 03, 2023 | 83.81 | 84.14 | 83.11 | 83.75 | 34,153 | -0.02(-0.02%) |
Mar 31, 2023 | 82.77 | 83.82 | 82.77 | 83.77 | 40,299 | +1.38(+1.68%) |
Mar 30, 2023 | 82.71 | 83.02 | 82.17 | 82.38 | 34,628 | +0.30(+0.36%) |
Mar 29, 2023 | 82.04 | 82.15 | 81.50 | 82.08 | 38,840 | +0.94(+1.16%) |
Mar 28, 2023 | 80.78 | 81.39 | 80.72 | 81.14 | 25,622 | +0.21(+0.26%) |
Mar 27, 2023 | 80.97 | 81.29 | 80.49 | 80.94 | 38,312 | +0.76(+0.95%) |
Mar 24, 2023 | 78.84 | 80.18 | 78.46 | 80.17 | 24,503 | +0.54(+0.68%) |
Mar 23, 2023 | 80.34 | 81.30 | 79.04 | 79.63 | 24,059 | -0.24(-0.30%) |
Mar 22, 2023 | 82.04 | 82.11 | 79.86 | 79.87 | 109,640 | -2.13(-2.60%) |
Mar 21, 2023 | 81.80 | 82.33 | 81.64 | 82.00 | 33,736 | +1.52(+1.89%) |
Mar 20, 2023 | 79.68 | 81.07 | 79.68 | 80.48 | 42,238 | +1.29(+1.63%) |
Mar 17, 2023 | 80.32 | 80.40 | 78.92 | 79.19 | 49,214 | -1.80(-2.22%) |
Mar 16, 2023 | 79.23 | 81.18 | 78.83 | 80.99 | 201,437 | +1.10(+1.37%) |
Mar 15, 2023 | 79.74 | 80.09 | 78.75 | 79.89 | 40,990 | -1.86(-2.28%) |
Mar 14, 2023 | 82.30 | 82.64 | 80.91 | 81.76 | 26,788 | +1.62(+2.02%) |
Mar 13, 2023 | 80.30 | 81.13 | 79.27 | 80.14 | 90,549 | -1.58(-1.93%) |
Mar 10, 2023 | 83.97 | 83.97 | 81.07 | 81.72 | 64,401 | -2.36(-2.81%) |
Mar 09, 2023 | 86.41 | 86.41 | 84.07 | 84.08 | 35,298 | -2.07(-2.40%) |
Mar 08, 2023 | 86.33 | 86.45 | 85.68 | 86.15 | 34,854 | +0.05(+0.06%) |
Mar 07, 2023 | 87.11 | 87.32 | 85.95 | 86.10 | 37,402 | -1.04(-1.19%) |
Mar 06, 2023 | 88.25 | 88.25 | 87.05 | 87.13 | 170,095 | -1.04(-1.18%) |
Mar 03, 2023 | 87.77 | 88.22 | 87.08 | 88.17 | 64,111 | +0.94(+1.07%) |
Mar 02, 2023 | 86.13 | 87.24 | 85.98 | 87.24 | 68,940 | +0.42(+0.48%) |