Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.25 | 81.12 | 79.25 | 80.62 | 6,257,182 | +0.95(+1.19%) |
May 30, 2023 | 80.51 | 81.04 | 79.45 | 79.67 | 2,473,080 | -1.47(-1.81%) |
May 26, 2023 | 82.97 | 83.29 | 80.92 | 81.14 | 1,976,767 | -1.83(-2.21%) |
May 25, 2023 | 82.84 | 83.37 | 82.05 | 82.97 | 1,917,684 | -0.25(-0.31%) |
May 24, 2023 | 83.16 | 83.76 | 82.44 | 83.23 | 1,453,773 | +0.17(+0.20%) |
May 23, 2023 | 84.03 | 84.32 | 82.95 | 83.06 | 1,548,485 | -1.17(-1.38%) |
May 22, 2023 | 84.24 | 84.75 | 83.47 | 84.23 | 1,833,136 | +0.05(+0.06%) |
May 19, 2023 | 84.12 | 84.70 | 83.79 | 84.18 | 1,584,800 | +0.36(+0.43%) |
May 18, 2023 | 84.70 | 84.70 | 82.97 | 83.82 | 3,006,970 | -0.98(-1.16%) |
May 17, 2023 | 84.53 | 85.25 | 84.02 | 84.80 | 2,518,122 | +0.74(+0.89%) |
May 16, 2023 | 83.68 | 84.44 | 83.47 | 84.05 | 1,594,667 | +0.47(+0.56%) |
May 15, 2023 | 82.99 | 83.66 | 82.47 | 83.58 | 1,608,694 | +0.54(+0.65%) |
May 12, 2023 | 83.13 | 83.33 | 82.59 | 83.04 | 1,210,540 | -0.07(-0.08%) |
May 11, 2023 | 83.46 | 83.66 | 82.83 | 83.11 | 1,660,390 | -0.33(-0.40%) |
May 10, 2023 | 82.72 | 83.55 | 82.34 | 83.44 | 2,038,483 | +0.81(+0.98%) |
May 09, 2023 | 83.01 | 84.18 | 82.47 | 82.63 | 2,148,878 | +0.20(+0.24%) |
May 08, 2023 | 81.69 | 82.57 | 81.08 | 82.44 | 1,816,237 | +0.93(+1.14%) |
May 05, 2023 | 79.40 | 82.06 | 79.32 | 81.50 | 2,796,152 | +2.32(+2.93%) |
May 04, 2023 | 77.43 | 79.78 | 75.98 | 79.18 | 3,378,193 | -0.79(-0.99%) |
May 03, 2023 | 81.19 | 81.32 | 79.83 | 79.98 | 2,211,046 | -0.71(-0.87%) |
May 02, 2023 | 80.39 | 80.96 | 79.49 | 80.68 | 2,056,001 | +0.11(+0.13%) |
May 01, 2023 | 80.51 | 80.63 | 79.49 | 80.57 | 2,063,581 | +0.15(+0.18%) |
Apr 28, 2023 | 80.01 | 80.76 | 80.01 | 80.43 | 2,609,455 | +0.02(+0.02%) |
Apr 27, 2023 | 78.55 | 80.44 | 78.55 | 80.41 | 1,692,487 | +1.66(+2.10%) |
Apr 26, 2023 | 78.79 | 79.34 | 78.03 | 78.75 | 2,042,821 | -0.48(-0.61%) |
Apr 25, 2023 | 79.44 | 79.50 | 78.55 | 79.23 | 1,400,199 | -0.12(-0.15%) |
Apr 24, 2023 | 78.36 | 79.45 | 78.07 | 79.35 | 1,423,280 | +0.90(+1.15%) |
Apr 21, 2023 | 78.86 | 78.96 | 78.04 | 78.45 | 1,726,858 | -0.01(-0.01%) |
Apr 20, 2023 | 77.41 | 78.46 | 77.19 | 78.46 | 1,744,796 | +1.08(+1.39%) |
Apr 19, 2023 | 78.36 | 78.42 | 76.92 | 77.38 | 1,462,124 | -0.45(-0.58%) |
Apr 18, 2023 | 78.72 | 78.74 | 77.66 | 77.83 | 1,345,145 | -0.60(-0.76%) |
Apr 17, 2023 | 79.09 | 79.14 | 77.55 | 78.43 | 1,926,664 | -0.56(-0.71%) |
Apr 14, 2023 | 79.04 | 79.20 | 78.48 | 78.99 | 1,556,010 | -0.09(-0.11%) |
Apr 13, 2023 | 77.89 | 79.54 | 77.74 | 79.08 | 3,855,453 | +1.54(+1.98%) |
Apr 12, 2023 | 78.00 | 78.26 | 76.87 | 77.54 | 1,665,060 | -0.78(-1.00%) |
Apr 11, 2023 | 78.27 | 78.69 | 77.78 | 78.32 | 1,603,039 | +0.32(+0.41%) |
Apr 10, 2023 | 77.55 | 78.03 | 77.33 | 78.00 | 1,692,895 | +0.38(+0.49%) |
Apr 06, 2023 | 78.14 | 78.97 | 77.36 | 77.62 | 1,893,881 | -0.19(-0.24%) |
Apr 05, 2023 | 75.47 | 77.88 | 75.36 | 77.80 | 3,010,156 | +2.70(+3.60%) |
Apr 04, 2023 | 75.15 | 75.49 | 74.66 | 75.10 | 2,678,933 | -0.05(-0.07%) |
Apr 03, 2023 | 74.25 | 75.39 | 73.95 | 75.15 | 1,823,991 | +1.19(+1.60%) |
Mar 31, 2023 | 73.74 | 74.26 | 73.36 | 73.96 | 2,366,585 | +0.63(+0.86%) |
Mar 30, 2023 | 72.98 | 73.42 | 72.69 | 73.33 | 1,743,008 | +0.73(+1.01%) |
Mar 29, 2023 | 70.75 | 72.74 | 70.57 | 72.60 | 3,245,138 | +2.07(+2.94%) |
Mar 28, 2023 | 69.50 | 71.11 | 69.38 | 70.53 | 2,695,798 | +1.20(+1.73%) |
Mar 27, 2023 | 69.50 | 69.65 | 68.68 | 69.33 | 2,272,958 | +0.85(+1.24%) |
Mar 24, 2023 | 66.86 | 68.61 | 66.69 | 68.48 | 2,049,877 | +1.32(+1.97%) |
Mar 23, 2023 | 67.98 | 68.14 | 66.85 | 67.16 | 2,040,394 | -0.91(-1.33%) |
Mar 22, 2023 | 70.08 | 70.53 | 68.04 | 68.06 | 2,000,362 | -2.26(-3.21%) |
Mar 21, 2023 | 69.86 | 70.44 | 69.38 | 70.32 | 2,614,665 | +1.09(+1.57%) |
Mar 20, 2023 | 68.19 | 69.63 | 68.00 | 69.23 | 2,317,738 | +1.48(+2.18%) |
Mar 17, 2023 | 68.60 | 68.60 | 66.99 | 67.75 | 4,602,586 | -0.87(-1.26%) |
Mar 16, 2023 | 67.31 | 68.74 | 67.31 | 68.62 | 1,650,377 | +0.67(+0.99%) |
Mar 15, 2023 | 68.00 | 68.13 | 67.11 | 67.95 | 2,327,337 | -0.88(-1.27%) |
Mar 14, 2023 | 69.04 | 69.12 | 67.54 | 68.82 | 2,591,136 | +0.60(+0.88%) |
Mar 13, 2023 | 68.56 | 69.53 | 68.13 | 68.22 | 3,550,717 | -1.06(-1.53%) |
Mar 10, 2023 | 69.38 | 70.40 | 69.14 | 69.28 | 2,227,024 | -0.10(-0.14%) |
Mar 09, 2023 | 71.00 | 71.00 | 68.98 | 69.38 | 3,035,995 | -1.32(-1.87%) |
Mar 08, 2023 | 70.98 | 71.29 | 70.02 | 70.70 | 2,881,825 | -0.31(-0.44%) |
Mar 07, 2023 | 72.78 | 72.95 | 70.98 | 71.01 | 2,713,127 | -1.64(-2.26%) |
Mar 06, 2023 | 73.09 | 73.34 | 72.09 | 72.66 | 3,295,063 | -0.53(-0.72%) |
Mar 03, 2023 | 73.06 | 73.22 | 72.18 | 73.18 | 1,711,024 | +0.48(+0.66%) |
Mar 02, 2023 | 73.88 | 74.08 | 72.53 | 72.71 | 2,312,013 | -1.24(-1.67%) |