Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.42 | 78.81 | 78.08 | 78.81 | 13,717 | -0.03(-0.04%) |
May 30, 2023 | 79.19 | 79.19 | 78.58 | 78.84 | 15,009 | -0.14(-0.17%) |
May 26, 2023 | 78.59 | 78.99 | 78.57 | 78.98 | 17,411 | +1.00(+1.29%) |
May 25, 2023 | 78.59 | 78.59 | 77.88 | 77.98 | 15,032 | -1.20(-1.52%) |
May 24, 2023 | 78.77 | 79.24 | 78.77 | 79.18 | 6,683 | -0.09(-0.11%) |
May 23, 2023 | 80.07 | 80.18 | 79.27 | 79.27 | 4,737 | -1.14(-1.42%) |
May 22, 2023 | 80.31 | 80.48 | 80.29 | 80.41 | 6,246 | +0.25(+0.31%) |
May 19, 2023 | 80.46 | 80.53 | 80.02 | 80.16 | 3,399 | -0.26(-0.32%) |
May 18, 2023 | 79.47 | 80.42 | 79.44 | 80.42 | 6,761 | +0.97(+1.23%) |
May 17, 2023 | 79.20 | 79.83 | 78.92 | 79.44 | 33,948 | +0.39(+0.50%) |
May 16, 2023 | 79.59 | 79.59 | 79.05 | 79.05 | 5,915 | -1.05(-1.31%) |
May 15, 2023 | 79.73 | 80.29 | 79.64 | 80.10 | 24,518 | +0.11(+0.14%) |
May 12, 2023 | 80.41 | 80.41 | 79.47 | 79.99 | 8,346 | -0.07(-0.09%) |
May 11, 2023 | 79.96 | 80.17 | 79.74 | 80.06 | 33,031 | -0.09(-0.11%) |
May 10, 2023 | 80.53 | 80.54 | 79.53 | 80.15 | 87,293 | +0.09(+0.11%) |
May 09, 2023 | 80.09 | 80.15 | 79.83 | 80.06 | 40,345 | -0.61(-0.76%) |
May 08, 2023 | 80.44 | 80.67 | 80.19 | 80.67 | 92,847 | +0.24(+0.29%) |
May 05, 2023 | 80.05 | 80.82 | 80.05 | 80.44 | 77,452 | +1.22(+1.54%) |
May 04, 2023 | 79.08 | 79.52 | 79.05 | 79.22 | 15,661 | -0.48(-0.60%) |
May 03, 2023 | 80.03 | 80.53 | 79.48 | 79.70 | 31,478 | +0.08(+0.10%) |
May 02, 2023 | 80.12 | 80.17 | 79.19 | 79.62 | 38,821 | -1.25(-1.54%) |
May 01, 2023 | 80.79 | 81.04 | 80.61 | 80.87 | 44,332 | +0.11(+0.13%) |
Apr 28, 2023 | 80.64 | 81.00 | 80.53 | 80.76 | 20,481 | +0.81(+1.01%) |
Apr 27, 2023 | 79.61 | 80.14 | 79.61 | 79.95 | 3,085 | +1.10(+1.40%) |
Apr 26, 2023 | 79.32 | 79.41 | 78.85 | 78.85 | 5,031 | -1.29(-1.61%) |
Apr 25, 2023 | 80.92 | 80.92 | 80.14 | 80.14 | 61,389 | -1.09(-1.34%) |
Apr 24, 2023 | 81.00 | 81.23 | 80.93 | 81.23 | 6,842 | +0.23(+0.29%) |
Apr 21, 2023 | 80.74 | 81.10 | 80.74 | 81.00 | 79,889 | +0.23(+0.28%) |
Apr 20, 2023 | 80.88 | 81.22 | 80.77 | 80.77 | 9,099 | -0.50(-0.62%) |
Apr 19, 2023 | 80.82 | 81.45 | 80.82 | 81.27 | 9,335 | -0.02(-0.02%) |
Apr 18, 2023 | 81.45 | 81.49 | 81.14 | 81.29 | 9,312 | -0.03(-0.03%) |
Apr 17, 2023 | 81.02 | 81.32 | 80.78 | 81.32 | 7,195 | +0.66(+0.81%) |
Apr 14, 2023 | 81.10 | 81.10 | 80.33 | 80.66 | 7,587 | -0.80(-0.98%) |
Apr 13, 2023 | 80.62 | 81.46 | 80.56 | 81.46 | 7,625 | +1.07(+1.33%) |
Apr 12, 2023 | 81.61 | 81.61 | 80.22 | 80.39 | 8,877 | -0.62(-0.76%) |
Apr 11, 2023 | 80.95 | 81.18 | 80.88 | 81.01 | 4,676 | +0.17(+0.21%) |
Apr 10, 2023 | 79.83 | 80.84 | 79.83 | 80.84 | 5,823 | +0.55(+0.68%) |
Apr 06, 2023 | 80.36 | 80.45 | 80.29 | 80.29 | 16,322 | -0.08(-0.10%) |
Apr 05, 2023 | 80.48 | 80.57 | 80.19 | 80.38 | 6,602 | -0.21(-0.26%) |
Apr 04, 2023 | 80.98 | 80.98 | 80.46 | 80.59 | 3,350 | -0.37(-0.46%) |
Apr 03, 2023 | 80.88 | 81.03 | 80.37 | 80.96 | 40,282 | -0.13(-0.16%) |
Mar 31, 2023 | 80.32 | 81.09 | 80.32 | 81.09 | 36,156 | +1.32(+1.66%) |
Mar 30, 2023 | 80.20 | 80.20 | 79.57 | 79.77 | 32,638 | +0.49(+0.62%) |
Mar 29, 2023 | 78.79 | 79.34 | 78.76 | 79.28 | 34,036 | +1.21(+1.56%) |
Mar 28, 2023 | 78.21 | 78.24 | 77.82 | 78.06 | 40,479 | +0.10(+0.13%) |
Mar 27, 2023 | 78.37 | 78.39 | 77.92 | 77.96 | 5,859 | +0.29(+0.38%) |
Mar 24, 2023 | 76.95 | 77.80 | 76.46 | 77.67 | 24,541 | +0.60(+0.78%) |
Mar 23, 2023 | 78.21 | 78.21 | 76.56 | 77.06 | 215,058 | +0.08(+0.11%) |
Mar 22, 2023 | 78.59 | 78.59 | 76.98 | 76.98 | 12,466 | -1.43(-1.83%) |
Mar 21, 2023 | 78.24 | 78.58 | 77.96 | 78.41 | 31,972 | +1.08(+1.40%) |
Mar 20, 2023 | 76.72 | 77.33 | 76.72 | 77.33 | 2,441 | +0.69(+0.90%) |
Mar 17, 2023 | 77.12 | 77.12 | 76.17 | 76.64 | 5,665 | -0.66(-0.85%) |
Mar 16, 2023 | 76.08 | 77.54 | 76.05 | 77.30 | 45,335 | +0.70(+0.91%) |
Mar 15, 2023 | 76.09 | 76.61 | 75.68 | 76.61 | 11,218 | -0.25(-0.32%) |
Mar 14, 2023 | 77.03 | 77.30 | 76.42 | 76.85 | 6,817 | +0.66(+0.87%) |
Mar 13, 2023 | 75.81 | 76.86 | 75.45 | 76.19 | 7,055 | +0.39(+0.52%) |
Mar 10, 2023 | 76.82 | 77.01 | 75.42 | 75.80 | 102,722 | -1.07(-1.39%) |
Mar 09, 2023 | 78.72 | 78.75 | 76.87 | 76.87 | 4,528 | -1.80(-2.29%) |
Mar 08, 2023 | 78.63 | 78.67 | 78.04 | 78.67 | 2,652 | +0.14(+0.17%) |
Mar 07, 2023 | 79.83 | 79.83 | 78.42 | 78.54 | 3,719 | -1.15(-1.44%) |
Mar 06, 2023 | 80.15 | 80.45 | 79.68 | 79.68 | 5,241 | -0.28(-0.36%) |
Mar 03, 2023 | 78.85 | 79.99 | 78.85 | 79.97 | 6,190 | +1.31(+1.67%) |
Mar 02, 2023 | 77.82 | 78.69 | 77.76 | 78.66 | 62,318 | +0.83(+1.07%) |