Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 83.75 | 84.96 | 82.98 | 84.60 | 329,029 | +1.16(+1.39%) |
May 30, 2023 | 83.33 | 84.30 | 82.78 | 83.44 | 181,529 | +0.23(+0.28%) |
May 26, 2023 | 83.00 | 84.00 | 82.98 | 83.21 | 201,256 | +0.33(+0.40%) |
May 25, 2023 | 83.00 | 83.24 | 81.39 | 82.88 | 182,031 | -0.44(-0.53%) |
May 24, 2023 | 82.66 | 83.64 | 81.82 | 83.32 | 470,693 | +0.65(+0.79%) |
May 23, 2023 | 83.43 | 84.62 | 81.92 | 82.67 | 222,457 | -0.80(-0.96%) |
May 22, 2023 | 84.00 | 84.84 | 83.22 | 83.47 | 182,105 | -0.65(-0.77%) |
May 19, 2023 | 83.97 | 84.42 | 82.81 | 84.12 | 369,767 | +0.78(+0.94%) |
May 18, 2023 | 85.02 | 85.04 | 82.11 | 83.34 | 405,221 | -2.20(-2.57%) |
May 17, 2023 | 89.30 | 89.30 | 84.96 | 85.54 | 532,042 | -3.67(-4.11%) |
May 16, 2023 | 88.93 | 89.61 | 87.85 | 89.21 | 295,991 | +0.05(+0.06%) |
May 15, 2023 | 89.50 | 89.65 | 87.63 | 89.16 | 300,867 | -0.29(-0.32%) |
May 12, 2023 | 87.03 | 89.56 | 86.75 | 89.45 | 387,487 | +3.61(+4.21%) |
May 11, 2023 | 82.28 | 86.96 | 82.00 | 85.84 | 444,516 | +2.74(+3.30%) |
May 10, 2023 | 82.06 | 83.78 | 81.75 | 83.10 | 493,145 | +1.70(+2.09%) |
May 09, 2023 | 81.37 | 81.72 | 80.97 | 81.40 | 417,350 | -0.42(-0.51%) |
May 08, 2023 | 81.78 | 82.33 | 80.59 | 81.82 | 296,267 | -0.43(-0.52%) |
May 05, 2023 | 81.71 | 82.75 | 81.34 | 82.25 | 198,350 | +1.41(+1.74%) |
May 04, 2023 | 81.53 | 81.53 | 80.10 | 80.84 | 184,019 | -0.95(-1.16%) |
May 03, 2023 | 82.00 | 82.88 | 81.38 | 81.79 | 291,065 | +0.13(+0.16%) |
May 02, 2023 | 82.11 | 82.47 | 80.82 | 81.66 | 251,642 | -1.17(-1.41%) |
May 01, 2023 | 84.01 | 84.72 | 82.38 | 82.83 | 274,765 | -0.88(-1.05%) |
Apr 28, 2023 | 82.17 | 84.00 | 82.17 | 83.71 | 187,919 | +0.92(+1.11%) |
Apr 27, 2023 | 82.07 | 83.11 | 81.54 | 82.79 | 155,045 | +0.46(+0.56%) |
Apr 26, 2023 | 82.36 | 82.97 | 82.01 | 82.33 | 209,263 | -0.81(-0.97%) |
Apr 25, 2023 | 84.14 | 84.70 | 83.14 | 83.14 | 254,691 | -1.66(-1.96%) |
Apr 24, 2023 | 85.43 | 85.57 | 84.47 | 84.80 | 151,838 | -0.52(-0.61%) |
Apr 21, 2023 | 84.50 | 85.56 | 83.69 | 85.32 | 274,603 | +1.29(+1.54%) |
Apr 20, 2023 | 85.00 | 85.39 | 83.80 | 84.03 | 393,572 | -1.44(-1.68%) |
Apr 19, 2023 | 85.00 | 86.04 | 84.54 | 85.47 | 210,324 | +0.47(+0.55%) |
Apr 18, 2023 | 86.21 | 86.28 | 84.86 | 85.00 | 216,488 | -0.93(-1.08%) |
Apr 17, 2023 | 84.46 | 85.97 | 84.46 | 85.93 | 183,352 | +1.15(+1.36%) |
Apr 14, 2023 | 85.34 | 85.51 | 84.09 | 84.78 | 185,203 | -0.73(-0.85%) |
Apr 13, 2023 | 84.42 | 85.58 | 84.42 | 85.51 | 168,602 | +0.97(+1.15%) |
Apr 12, 2023 | 84.49 | 85.13 | 83.75 | 84.54 | 256,346 | +0.52(+0.62%) |
Apr 11, 2023 | 84.17 | 84.58 | 83.23 | 84.02 | 336,452 | +0.31(+0.37%) |
Apr 10, 2023 | 81.72 | 83.84 | 81.18 | 83.71 | 272,830 | +1.38(+1.68%) |
Apr 06, 2023 | 84.85 | 84.85 | 82.19 | 82.33 | 324,552 | -2.01(-2.38%) |
Apr 05, 2023 | 82.69 | 84.44 | 82.58 | 84.34 | 371,064 | +1.33(+1.60%) |
Apr 04, 2023 | 82.14 | 83.01 | 80.88 | 83.01 | 347,239 | +0.22(+0.27%) |
Apr 03, 2023 | 82.00 | 83.25 | 82.00 | 82.79 | 424,787 | +0.04(+0.05%) |
Mar 31, 2023 | 80.70 | 83.20 | 80.70 | 82.75 | 465,629 | +2.58(+3.22%) |
Mar 30, 2023 | 80.13 | 80.33 | 78.99 | 80.17 | 291,548 | +0.67(+0.84%) |
Mar 29, 2023 | 79.47 | 79.74 | 78.33 | 79.50 | 350,335 | +0.37(+0.47%) |
Mar 28, 2023 | 78.83 | 79.79 | 78.70 | 79.13 | 172,130 | -0.04(-0.05%) |
Mar 27, 2023 | 78.64 | 79.38 | 77.96 | 79.17 | 199,264 | +1.75(+2.26%) |
Mar 24, 2023 | 75.35 | 77.48 | 75.35 | 77.42 | 316,843 | +1.34(+1.76%) |
Mar 23, 2023 | 77.76 | 77.97 | 75.86 | 76.08 | 304,693 | -1.23(-1.59%) |
Mar 22, 2023 | 80.11 | 80.43 | 77.25 | 77.31 | 334,216 | -2.76(-3.45%) |
Mar 21, 2023 | 79.20 | 80.15 | 78.35 | 80.07 | 239,911 | +1.89(+2.42%) |
Mar 20, 2023 | 76.73 | 78.62 | 76.73 | 78.18 | 328,250 | +1.57(+2.05%) |
Mar 17, 2023 | 78.24 | 78.53 | 75.90 | 76.61 | 650,707 | -1.16(-1.49%) |
Mar 16, 2023 | 75.75 | 77.99 | 75.61 | 77.77 | 356,327 | +1.13(+1.47%) |
Mar 15, 2023 | 75.81 | 76.75 | 75.53 | 76.64 | 311,114 | -0.77(-0.99%) |
Mar 14, 2023 | 76.02 | 77.60 | 75.07 | 77.41 | 492,179 | +2.93(+3.93%) |
Mar 13, 2023 | 74.13 | 77.11 | 74.13 | 74.48 | 250,134 | -0.87(-1.15%) |
Mar 10, 2023 | 76.67 | 76.67 | 74.77 | 75.35 | 365,069 | -1.66(-2.16%) |
Mar 09, 2023 | 78.90 | 79.14 | 76.85 | 77.01 | 317,970 | -1.50(-1.91%) |
Mar 08, 2023 | 78.46 | 78.67 | 77.50 | 78.51 | 335,055 | +0.48(+0.62%) |
Mar 07, 2023 | 78.03 | 79.21 | 77.30 | 78.03 | 250,493 | +0.35(+0.45%) |
Mar 06, 2023 | 77.18 | 78.08 | 77.13 | 77.68 | 259,521 | -0.32(-0.41%) |
Mar 03, 2023 | 77.38 | 78.41 | 76.80 | 78.00 | 252,852 | +1.08(+1.40%) |
Mar 02, 2023 | 76.81 | 77.22 | 75.97 | 76.92 | 376,187 | -0.30(-0.39%) |