Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.08 | 80.00 | 77.72 | 79.52 | 1,774,669 | -0.75(-0.94%) |
May 30, 2023 | 81.95 | 82.35 | 80.03 | 80.27 | 941,243 | -1.85(-2.26%) |
May 26, 2023 | 80.23 | 82.96 | 80.23 | 82.12 | 649,412 | +2.42(+3.04%) |
May 25, 2023 | 78.51 | 79.90 | 78.24 | 79.70 | 1,037,107 | +0.66(+0.84%) |
May 24, 2023 | 80.86 | 81.01 | 78.83 | 79.04 | 1,125,450 | -2.79(-3.41%) |
May 23, 2023 | 83.22 | 84.09 | 81.79 | 81.83 | 893,429 | -1.76(-2.11%) |
May 22, 2023 | 83.93 | 84.14 | 83.31 | 83.59 | 720,737 | -0.61(-0.72%) |
May 19, 2023 | 85.48 | 85.65 | 84.03 | 84.20 | 818,623 | -0.24(-0.29%) |
May 18, 2023 | 83.30 | 84.46 | 83.30 | 84.44 | 641,505 | +0.77(+0.93%) |
May 17, 2023 | 82.79 | 83.97 | 81.74 | 83.67 | 687,189 | +1.46(+1.78%) |
May 16, 2023 | 82.70 | 83.29 | 82.18 | 82.21 | 824,851 | -2.15(-2.55%) |
May 15, 2023 | 84.96 | 85.17 | 84.00 | 84.36 | 717,860 | -0.82(-0.97%) |
May 12, 2023 | 85.94 | 86.15 | 84.33 | 85.18 | 897,262 | -0.81(-0.95%) |
May 11, 2023 | 84.98 | 86.04 | 84.88 | 85.99 | 825,281 | +0.90(+1.06%) |
May 10, 2023 | 86.08 | 86.55 | 84.09 | 85.09 | 905,000 | +0.53(+0.63%) |
May 09, 2023 | 83.86 | 84.82 | 83.86 | 84.56 | 818,805 | -0.01(-0.01%) |
May 08, 2023 | 83.22 | 84.62 | 82.88 | 84.57 | 972,100 | +1.72(+2.08%) |
May 05, 2023 | 80.92 | 83.05 | 80.92 | 82.85 | 801,878 | +3.11(+3.90%) |
May 04, 2023 | 82.24 | 82.49 | 79.53 | 79.74 | 1,168,416 | -2.02(-2.47%) |
May 03, 2023 | 82.07 | 82.74 | 81.68 | 81.76 | 1,110,009 | -0.32(-0.39%) |
May 02, 2023 | 81.37 | 82.37 | 80.68 | 82.08 | 986,717 | -0.74(-0.89%) |
May 01, 2023 | 83.29 | 84.10 | 82.57 | 82.82 | 558,135 | -0.25(-0.30%) |
Apr 28, 2023 | 81.75 | 83.09 | 81.57 | 83.07 | 675,364 | +0.79(+0.96%) |
Apr 27, 2023 | 83.03 | 83.20 | 80.98 | 82.28 | 923,550 | -0.79(-0.96%) |
Apr 26, 2023 | 82.68 | 84.21 | 82.68 | 83.07 | 973,294 | +0.32(+0.39%) |
Apr 25, 2023 | 83.85 | 83.97 | 82.64 | 82.75 | 939,920 | -1.23(-1.46%) |
Apr 24, 2023 | 84.18 | 85.05 | 83.21 | 83.98 | 1,559,445 | -0.33(-0.39%) |
Apr 21, 2023 | 84.33 | 85.81 | 81.97 | 84.31 | 3,891,429 | -4.69(-5.26%) |
Apr 20, 2023 | 87.78 | 89.80 | 87.38 | 88.99 | 1,517,214 | -0.95(-1.05%) |
Apr 19, 2023 | 88.58 | 89.97 | 88.38 | 89.94 | 1,108,012 | +0.57(+0.64%) |
Apr 18, 2023 | 90.42 | 90.79 | 88.82 | 89.37 | 929,397 | +0.31(+0.35%) |
Apr 17, 2023 | 89.05 | 89.28 | 87.56 | 89.06 | 1,088,774 | +0.13(+0.14%) |
Apr 14, 2023 | 87.93 | 89.62 | 87.85 | 88.94 | 973,496 | +2.04(+2.35%) |
Apr 13, 2023 | 86.39 | 86.96 | 85.60 | 86.89 | 658,967 | +0.81(+0.94%) |
Apr 12, 2023 | 86.95 | 87.40 | 85.73 | 86.08 | 567,821 | -0.32(-0.37%) |
Apr 11, 2023 | 85.81 | 86.69 | 85.62 | 86.40 | 711,570 | +0.66(+0.77%) |
Apr 10, 2023 | 84.46 | 85.78 | 84.20 | 85.74 | 539,910 | +1.06(+1.25%) |
Apr 06, 2023 | 84.89 | 84.89 | 83.78 | 84.69 | 756,030 | -1.15(-1.34%) |
Apr 05, 2023 | 86.88 | 86.92 | 84.99 | 85.84 | 660,219 | -2.30(-2.61%) |
Apr 04, 2023 | 90.16 | 90.30 | 87.50 | 88.14 | 756,572 | -1.75(-1.95%) |
Apr 03, 2023 | 90.17 | 90.89 | 89.47 | 89.89 | 662,130 | -0.48(-0.54%) |
Mar 31, 2023 | 90.08 | 90.40 | 89.60 | 90.38 | 902,298 | +0.89(+1.00%) |
Mar 30, 2023 | 89.53 | 90.17 | 88.82 | 89.49 | 688,878 | +1.40(+1.59%) |
Mar 29, 2023 | 87.33 | 88.25 | 86.98 | 88.08 | 870,973 | +0.81(+0.93%) |
Mar 28, 2023 | 87.11 | 87.44 | 86.57 | 87.27 | 1,023,441 | +0.91(+1.05%) |
Mar 27, 2023 | 87.16 | 87.53 | 85.34 | 86.36 | 766,705 | -0.03(-0.03%) |
Mar 24, 2023 | 84.68 | 86.55 | 84.20 | 86.39 | 903,501 | +1.21(+1.42%) |
Mar 23, 2023 | 85.81 | 86.32 | 84.34 | 85.18 | 984,737 | +0.07(+0.08%) |
Mar 22, 2023 | 86.16 | 87.24 | 85.05 | 85.11 | 1,081,090 | -1.45(-1.68%) |
Mar 21, 2023 | 85.87 | 87.17 | 85.79 | 86.56 | 1,199,284 | +2.66(+3.17%) |
Mar 20, 2023 | 84.66 | 85.58 | 83.61 | 83.90 | 1,409,596 | -0.69(-0.81%) |
Mar 17, 2023 | 85.63 | 85.73 | 83.32 | 84.59 | 12,870,517 | -2.43(-2.79%) |
Mar 16, 2023 | 84.23 | 87.13 | 84.13 | 87.02 | 1,597,650 | +1.62(+1.89%) |
Mar 15, 2023 | 84.76 | 85.52 | 83.46 | 85.40 | 1,826,723 | -3.66(-4.11%) |
Mar 14, 2023 | 88.85 | 90.20 | 88.20 | 89.06 | 1,748,844 | +2.35(+2.71%) |
Mar 13, 2023 | 85.75 | 87.45 | 84.56 | 86.71 | 1,824,112 | -2.05(-2.31%) |
Mar 10, 2023 | 90.91 | 91.04 | 87.67 | 88.76 | 1,365,549 | -1.80(-1.99%) |
Mar 09, 2023 | 92.14 | 93.13 | 90.41 | 90.56 | 1,138,492 | -1.68(-1.83%) |
Mar 08, 2023 | 91.47 | 92.57 | 91.12 | 92.25 | 1,092,341 | +1.14(+1.25%) |
Mar 07, 2023 | 92.28 | 92.89 | 90.55 | 91.10 | 2,089,905 | -1.33(-1.43%) |
Mar 06, 2023 | 92.77 | 94.22 | 92.29 | 92.43 | 3,563,073 | +1.02(+1.11%) |
Mar 03, 2023 | 90.43 | 91.47 | 89.65 | 91.41 | 907,672 | +1.76(+1.96%) |
Mar 02, 2023 | 88.84 | 89.65 | 88.19 | 89.65 | 772,135 | -0.77(-0.85%) |