Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 84.46 | 85.07 | 82.89 | 84.58 | 1,347,698 | -0.26(-0.31%) |
May 30, 2023 | 83.24 | 85.00 | 82.90 | 84.84 | 1,228,313 | +2.10(+2.54%) |
May 26, 2023 | 82.28 | 83.12 | 81.34 | 82.74 | 1,229,469 | +0.89(+1.09%) |
May 25, 2023 | 81.60 | 82.36 | 80.50 | 81.85 | 823,115 | +0.88(+1.09%) |
May 24, 2023 | 81.40 | 81.65 | 79.52 | 80.97 | 1,255,769 | -1.33(-1.62%) |
May 23, 2023 | 83.12 | 83.97 | 81.66 | 82.30 | 995,103 | -0.38(-0.46%) |
May 22, 2023 | 81.15 | 82.70 | 80.94 | 82.68 | 850,896 | +1.45(+1.78%) |
May 19, 2023 | 80.91 | 81.52 | 80.15 | 81.23 | 628,882 | +0.51(+0.64%) |
May 18, 2023 | 80.87 | 81.13 | 79.43 | 80.71 | 964,207 | -0.09(-0.11%) |
May 17, 2023 | 79.92 | 81.24 | 79.35 | 80.80 | 803,155 | +1.74(+2.20%) |
May 16, 2023 | 80.34 | 80.42 | 78.76 | 79.06 | 518,569 | -1.81(-2.23%) |
May 15, 2023 | 79.70 | 81.07 | 79.40 | 80.87 | 660,518 | +1.21(+1.52%) |
May 12, 2023 | 79.46 | 79.66 | 78.13 | 79.66 | 672,478 | +0.51(+0.65%) |
May 11, 2023 | 79.12 | 79.50 | 77.76 | 79.14 | 801,517 | -0.13(-0.16%) |
May 10, 2023 | 78.70 | 79.36 | 77.92 | 79.27 | 880,271 | +1.09(+1.39%) |
May 09, 2023 | 78.89 | 79.12 | 78.05 | 78.18 | 955,178 | -1.42(-1.78%) |
May 08, 2023 | 79.83 | 81.44 | 79.25 | 79.60 | 1,149,040 | +0.01(+0.01%) |
May 05, 2023 | 78.44 | 79.79 | 78.10 | 79.59 | 871,332 | +2.35(+3.04%) |
May 04, 2023 | 79.65 | 79.65 | 75.72 | 77.24 | 1,447,898 | -2.49(-3.12%) |
May 03, 2023 | 79.80 | 81.33 | 79.48 | 79.72 | 948,763 | -0.36(-0.45%) |
May 02, 2023 | 82.37 | 82.45 | 79.28 | 80.08 | 1,757,864 | -3.02(-3.63%) |
May 01, 2023 | 85.64 | 87.68 | 82.75 | 83.10 | 2,033,306 | -1.96(-2.31%) |
Apr 28, 2023 | 79.81 | 85.47 | 78.99 | 85.06 | 1,391,833 | +4.02(+4.96%) |
Apr 27, 2023 | 80.08 | 81.37 | 79.12 | 81.04 | 1,129,647 | +1.77(+2.23%) |
Apr 26, 2023 | 80.62 | 81.35 | 78.99 | 79.28 | 829,192 | -1.59(-1.97%) |
Apr 25, 2023 | 83.79 | 84.02 | 80.39 | 80.87 | 796,586 | -3.48(-4.12%) |
Apr 24, 2023 | 84.33 | 84.74 | 83.59 | 84.35 | 552,513 | +0.24(+0.29%) |
Apr 21, 2023 | 83.78 | 84.39 | 82.90 | 84.10 | 743,591 | +0.33(+0.39%) |
Apr 20, 2023 | 83.40 | 84.31 | 83.06 | 83.77 | 823,879 | -0.61(-0.73%) |
Apr 19, 2023 | 82.68 | 84.54 | 82.68 | 84.39 | 1,288,812 | +1.04(+1.25%) |
Apr 18, 2023 | 80.74 | 83.78 | 80.54 | 83.35 | 1,620,277 | +2.79(+3.46%) |
Apr 17, 2023 | 80.03 | 80.75 | 79.65 | 80.56 | 953,921 | +0.09(+0.11%) |
Apr 14, 2023 | 82.50 | 82.79 | 79.78 | 80.47 | 669,604 | -1.72(-2.09%) |
Apr 13, 2023 | 79.80 | 82.29 | 79.48 | 82.19 | 827,211 | +2.89(+3.65%) |
Apr 12, 2023 | 79.17 | 79.78 | 78.25 | 79.30 | 946,011 | +1.07(+1.37%) |
Apr 11, 2023 | 78.57 | 79.66 | 77.83 | 78.23 | 860,677 | +0.01(+0.01%) |
Apr 10, 2023 | 76.98 | 78.34 | 76.65 | 78.22 | 820,348 | +0.81(+1.04%) |
Apr 06, 2023 | 76.58 | 77.60 | 76.36 | 77.41 | 640,785 | +0.48(+0.62%) |
Apr 05, 2023 | 77.65 | 78.46 | 76.61 | 76.94 | 809,203 | -1.60(-2.04%) |
Apr 04, 2023 | 80.17 | 80.66 | 78.04 | 78.54 | 814,553 | -1.36(-1.70%) |
Apr 03, 2023 | 80.39 | 81.58 | 79.60 | 79.90 | 766,315 | -1.14(-1.40%) |
Mar 31, 2023 | 79.73 | 81.11 | 79.45 | 81.03 | 671,460 | +2.06(+2.61%) |
Mar 30, 2023 | 79.90 | 80.01 | 78.96 | 78.98 | 623,878 | -0.08(-0.10%) |
Mar 29, 2023 | 78.60 | 79.09 | 77.52 | 79.05 | 724,022 | +1.26(+1.62%) |
Mar 28, 2023 | 78.90 | 79.27 | 77.19 | 77.79 | 637,652 | -0.96(-1.22%) |
Mar 27, 2023 | 78.56 | 79.67 | 78.15 | 78.75 | 939,962 | +0.67(+0.86%) |
Mar 24, 2023 | 76.85 | 78.65 | 75.27 | 78.08 | 1,741,858 | +0.01(+0.01%) |
Mar 23, 2023 | 77.30 | 79.92 | 77.27 | 78.07 | 2,104,854 | +1.36(+1.77%) |
Mar 22, 2023 | 76.55 | 79.24 | 75.97 | 76.71 | 1,918,361 | +0.46(+0.60%) |
Mar 21, 2023 | 72.99 | 76.42 | 72.87 | 76.26 | 806,339 | +3.67(+5.06%) |
Mar 20, 2023 | 73.39 | 73.80 | 71.83 | 72.59 | 860,402 | -0.30(-0.41%) |
Mar 17, 2023 | 73.66 | 74.11 | 72.29 | 72.89 | 1,870,250 | -1.18(-1.60%) |
Mar 16, 2023 | 71.68 | 74.90 | 71.11 | 74.07 | 1,163,550 | +1.63(+2.25%) |
Mar 15, 2023 | 70.68 | 72.73 | 70.50 | 72.44 | 1,737,143 | -0.30(-0.41%) |
Mar 14, 2023 | 72.12 | 73.32 | 71.07 | 72.74 | 1,694,435 | +2.83(+4.04%) |
Mar 13, 2023 | 69.42 | 71.56 | 68.59 | 69.91 | 2,699,832 | -1.71(-2.39%) |
Mar 10, 2023 | 76.28 | 76.28 | 71.20 | 71.62 | 2,844,706 | -5.21(-6.78%) |
Mar 09, 2023 | 80.06 | 80.67 | 76.71 | 76.83 | 988,375 | -3.23(-4.03%) |
Mar 08, 2023 | 79.19 | 80.37 | 78.99 | 80.06 | 589,833 | +0.94(+1.19%) |
Mar 07, 2023 | 80.09 | 80.53 | 78.58 | 79.12 | 716,440 | -1.36(-1.70%) |
Mar 06, 2023 | 79.86 | 81.72 | 79.86 | 80.49 | 967,765 | +0.59(+0.73%) |
Mar 03, 2023 | 78.01 | 80.16 | 77.38 | 79.90 | 1,005,554 | +1.88(+2.42%) |
Mar 02, 2023 | 76.76 | 78.01 | 76.56 | 78.01 | 777,614 | +0.41(+0.53%) |