Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 86.12 | 87.49 | 85.04 | 85.51 | 675,073 | -1.99(-2.27%) |
May 30, 2023 | 89.97 | 90.87 | 86.91 | 87.49 | 380,393 | -1.03(-1.16%) |
May 26, 2023 | 84.84 | 89.30 | 84.83 | 88.52 | 420,421 | +3.93(+4.65%) |
May 25, 2023 | 83.71 | 85.02 | 82.27 | 84.59 | 374,302 | +2.46(+2.99%) |
May 24, 2023 | 82.63 | 82.63 | 80.55 | 82.13 | 301,455 | -1.56(-1.86%) |
May 23, 2023 | 85.14 | 85.61 | 83.53 | 83.69 | 329,912 | -2.01(-2.35%) |
May 22, 2023 | 84.24 | 86.13 | 84.24 | 85.71 | 601,903 | +0.84(+0.99%) |
May 19, 2023 | 84.42 | 84.98 | 83.68 | 84.87 | 473,771 | +0.82(+0.98%) |
May 18, 2023 | 81.35 | 84.45 | 81.12 | 84.05 | 441,035 | +3.13(+3.87%) |
May 17, 2023 | 79.03 | 81.61 | 78.24 | 80.92 | 333,356 | +2.54(+3.24%) |
May 16, 2023 | 78.38 | 79.30 | 78.15 | 78.38 | 280,700 | -0.59(-0.75%) |
May 15, 2023 | 77.43 | 79.46 | 77.24 | 78.97 | 338,160 | +1.54(+1.99%) |
May 12, 2023 | 78.43 | 78.87 | 77.01 | 77.43 | 349,843 | -0.77(-0.98%) |
May 11, 2023 | 79.84 | 80.44 | 77.50 | 78.20 | 330,545 | -1.75(-2.19%) |
May 10, 2023 | 78.58 | 80.25 | 78.31 | 79.95 | 452,247 | +2.37(+3.06%) |
May 09, 2023 | 77.22 | 78.43 | 76.84 | 77.58 | 479,743 | -0.74(-0.95%) |
May 08, 2023 | 78.05 | 79.57 | 76.40 | 78.32 | 452,999 | +0.05(+0.06%) |
May 05, 2023 | 76.98 | 78.99 | 75.25 | 78.27 | 1,403,259 | +5.55(+7.63%) |
May 04, 2023 | 72.62 | 73.40 | 71.45 | 72.72 | 1,248,019 | -1.05(-1.42%) |
May 03, 2023 | 74.60 | 75.64 | 73.43 | 73.77 | 609,366 | -0.75(-1.01%) |
May 02, 2023 | 73.95 | 75.16 | 73.08 | 74.52 | 505,021 | +0.49(+0.67%) |
May 01, 2023 | 73.43 | 75.44 | 73.18 | 74.03 | 699,088 | +2.15(+3.00%) |
Apr 28, 2023 | 72.60 | 72.60 | 71.44 | 71.87 | 457,901 | -0.40(-0.55%) |
Apr 27, 2023 | 72.69 | 72.69 | 70.02 | 72.27 | 561,169 | -0.68(-0.93%) |
Apr 26, 2023 | 73.20 | 73.51 | 72.19 | 72.95 | 393,732 | -0.05(-0.07%) |
Apr 25, 2023 | 74.31 | 74.31 | 72.86 | 73.00 | 366,794 | -1.96(-2.61%) |
Apr 24, 2023 | 74.95 | 75.97 | 74.16 | 74.95 | 149,803 | -0.03(-0.04%) |
Apr 21, 2023 | 75.70 | 76.37 | 74.67 | 74.98 | 296,321 | -0.90(-1.18%) |
Apr 20, 2023 | 75.06 | 77.12 | 74.64 | 75.88 | 210,209 | -0.05(-0.06%) |
Apr 19, 2023 | 76.06 | 76.42 | 75.22 | 75.93 | 384,617 | -1.15(-1.49%) |
Apr 18, 2023 | 77.64 | 78.01 | 76.53 | 77.08 | 387,205 | +0.02(+0.03%) |
Apr 17, 2023 | 77.37 | 77.95 | 76.63 | 77.06 | 290,452 | -0.80(-1.03%) |
Apr 14, 2023 | 79.06 | 79.81 | 76.86 | 77.86 | 350,316 | -1.50(-1.89%) |
Apr 13, 2023 | 78.48 | 79.50 | 77.44 | 79.36 | 273,690 | +1.34(+1.72%) |
Apr 12, 2023 | 79.98 | 80.22 | 77.73 | 78.02 | 307,784 | -1.12(-1.41%) |
Apr 11, 2023 | 79.88 | 80.19 | 78.64 | 79.13 | 316,195 | -0.12(-0.15%) |
Apr 10, 2023 | 76.44 | 79.46 | 76.27 | 79.25 | 260,190 | +1.97(+2.54%) |
Apr 06, 2023 | 76.97 | 78.63 | 76.22 | 77.29 | 368,549 | -0.68(-0.87%) |
Apr 05, 2023 | 78.72 | 79.24 | 77.35 | 77.97 | 440,905 | -1.66(-2.08%) |
Apr 04, 2023 | 82.97 | 82.97 | 79.01 | 79.63 | 558,777 | -3.41(-4.10%) |
Apr 03, 2023 | 83.15 | 83.97 | 81.28 | 83.03 | 335,899 | -0.55(-0.66%) |
Mar 31, 2023 | 82.38 | 84.07 | 82.12 | 83.59 | 351,714 | +1.33(+1.62%) |
Mar 30, 2023 | 82.70 | 83.17 | 80.98 | 82.25 | 421,038 | -0.29(-0.35%) |
Mar 29, 2023 | 81.37 | 82.84 | 80.27 | 82.54 | 269,740 | +2.54(+3.17%) |
Mar 28, 2023 | 81.18 | 81.18 | 78.31 | 80.00 | 459,066 | -1.69(-2.07%) |
Mar 27, 2023 | 82.54 | 83.19 | 80.24 | 81.69 | 540,957 | -0.59(-0.72%) |
Mar 24, 2023 | 84.04 | 85.36 | 81.08 | 82.28 | 612,390 | -2.66(-3.13%) |
Mar 23, 2023 | 82.43 | 85.38 | 82.41 | 84.94 | 679,501 | +3.52(+4.32%) |
Mar 22, 2023 | 83.33 | 84.68 | 81.36 | 81.42 | 383,597 | -2.17(-2.60%) |
Mar 21, 2023 | 84.92 | 86.19 | 82.50 | 83.60 | 370,597 | -0.96(-1.13%) |
Mar 20, 2023 | 83.11 | 84.69 | 82.27 | 84.55 | 415,536 | +1.47(+1.77%) |
Mar 17, 2023 | 84.16 | 84.99 | 82.34 | 83.08 | 753,123 | -0.65(-0.78%) |
Mar 16, 2023 | 80.74 | 83.96 | 80.07 | 83.73 | 418,205 | +1.97(+2.40%) |
Mar 15, 2023 | 80.97 | 82.03 | 79.19 | 81.77 | 593,990 | -0.85(-1.03%) |
Mar 14, 2023 | 81.38 | 82.86 | 80.84 | 82.62 | 544,748 | +3.03(+3.81%) |
Mar 13, 2023 | 79.08 | 80.48 | 78.49 | 79.59 | 415,502 | -0.75(-0.93%) |
Mar 10, 2023 | 81.44 | 82.14 | 79.41 | 80.34 | 313,973 | -0.71(-0.88%) |
Mar 09, 2023 | 82.51 | 83.94 | 80.90 | 81.05 | 275,057 | -1.21(-1.48%) |
Mar 08, 2023 | 82.09 | 82.83 | 81.50 | 82.26 | 199,386 | +0.82(+1.01%) |
Mar 07, 2023 | 82.08 | 82.46 | 80.89 | 81.44 | 331,268 | -0.53(-0.65%) |
Mar 06, 2023 | 83.94 | 84.25 | 81.66 | 81.98 | 323,509 | -1.84(-2.19%) |
Mar 03, 2023 | 83.25 | 83.87 | 81.84 | 83.81 | 372,650 | +0.56(+0.68%) |
Mar 02, 2023 | 81.58 | 83.29 | 80.58 | 83.25 | 266,468 | +0.53(+0.64%) |