Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 89.78 | 90.71 | 88.64 | 89.28 | 1,114,668 | -1.74(-1.91%) |
May 30, 2023 | 92.13 | 92.41 | 90.37 | 91.02 | 1,288,465 | -0.31(-0.34%) |
May 26, 2023 | 88.76 | 91.95 | 88.58 | 91.33 | 1,306,114 | +3.28(+3.73%) |
May 25, 2023 | 85.53 | 88.48 | 85.50 | 88.05 | 1,119,452 | +3.59(+4.25%) |
May 24, 2023 | 84.37 | 85.02 | 83.42 | 84.46 | 837,474 | -0.56(-0.66%) |
May 23, 2023 | 83.85 | 85.29 | 83.59 | 85.02 | 847,179 | +0.66(+0.78%) |
May 22, 2023 | 83.41 | 84.85 | 83.41 | 84.36 | 1,091,740 | +0.58(+0.69%) |
May 19, 2023 | 84.29 | 84.30 | 83.27 | 83.78 | 715,606 | +0.10(+0.12%) |
May 18, 2023 | 82.53 | 83.92 | 82.46 | 83.68 | 770,539 | +1.15(+1.39%) |
May 17, 2023 | 80.93 | 82.69 | 80.00 | 82.53 | 976,741 | +2.10(+2.62%) |
May 16, 2023 | 79.47 | 81.29 | 79.33 | 80.43 | 732,767 | +0.59(+0.74%) |
May 15, 2023 | 79.44 | 80.21 | 78.87 | 79.84 | 596,690 | +0.46(+0.58%) |
May 12, 2023 | 79.15 | 80.13 | 78.50 | 79.38 | 759,689 | +0.57(+0.72%) |
May 11, 2023 | 77.46 | 79.15 | 77.46 | 78.81 | 719,472 | +0.86(+1.10%) |
May 10, 2023 | 78.28 | 78.67 | 77.15 | 77.96 | 761,965 | +0.48(+0.62%) |
May 09, 2023 | 77.52 | 78.19 | 77.28 | 77.48 | 504,563 | -0.62(-0.79%) |
May 08, 2023 | 77.37 | 78.28 | 76.94 | 78.09 | 606,528 | +1.11(+1.44%) |
May 05, 2023 | 76.45 | 77.86 | 76.45 | 76.99 | 780,229 | +1.49(+1.98%) |
May 04, 2023 | 76.63 | 76.99 | 75.21 | 75.49 | 709,256 | -1.62(-2.11%) |
May 03, 2023 | 78.29 | 78.95 | 76.78 | 77.12 | 746,097 | -0.64(-0.82%) |
May 02, 2023 | 78.17 | 79.08 | 76.69 | 77.76 | 1,372,074 | -1.27(-1.60%) |
May 01, 2023 | 77.62 | 80.00 | 77.62 | 79.02 | 603,773 | +1.16(+1.48%) |
Apr 28, 2023 | 76.82 | 78.04 | 76.74 | 77.87 | 973,655 | +0.30(+0.39%) |
Apr 27, 2023 | 77.16 | 78.01 | 75.45 | 77.57 | 1,202,683 | +0.62(+0.80%) |
Apr 26, 2023 | 75.50 | 77.55 | 75.23 | 76.95 | 972,474 | +1.48(+1.97%) |
Apr 25, 2023 | 78.15 | 78.44 | 75.36 | 75.46 | 1,224,771 | -3.53(-4.47%) |
Apr 24, 2023 | 78.58 | 79.06 | 78.01 | 78.99 | 889,164 | +0.47(+0.60%) |
Apr 21, 2023 | 80.35 | 80.86 | 77.97 | 78.52 | 1,611,722 | -2.57(-3.17%) |
Apr 20, 2023 | 80.48 | 81.94 | 80.06 | 81.09 | 871,799 | -0.32(-0.39%) |
Apr 19, 2023 | 83.24 | 83.24 | 80.64 | 81.41 | 1,419,121 | -2.44(-2.91%) |
Apr 18, 2023 | 83.86 | 84.59 | 83.22 | 83.85 | 677,959 | +0.64(+0.77%) |
Apr 17, 2023 | 83.30 | 83.70 | 82.81 | 83.22 | 473,348 | -0.24(-0.29%) |
Apr 14, 2023 | 83.45 | 84.78 | 82.55 | 83.46 | 734,802 | -0.35(-0.42%) |
Apr 13, 2023 | 83.61 | 84.23 | 82.34 | 83.80 | 902,722 | +0.67(+0.80%) |
Apr 12, 2023 | 83.23 | 83.96 | 83.05 | 83.14 | 822,907 | +0.32(+0.39%) |
Apr 11, 2023 | 82.90 | 83.63 | 82.41 | 82.82 | 884,757 | +0.07(+0.08%) |
Apr 10, 2023 | 81.55 | 83.31 | 81.55 | 82.75 | 1,116,562 | +0.97(+1.18%) |
Apr 06, 2023 | 82.30 | 82.96 | 81.57 | 81.78 | 821,552 | -1.12(-1.35%) |
Apr 05, 2023 | 84.19 | 84.22 | 81.65 | 82.90 | 1,110,103 | -1.89(-2.23%) |
Apr 04, 2023 | 86.99 | 87.14 | 84.14 | 84.79 | 1,121,201 | -2.35(-2.70%) |
Apr 03, 2023 | 87.88 | 88.78 | 86.33 | 87.14 | 1,138,096 | -0.70(-0.79%) |
Mar 31, 2023 | 86.56 | 87.97 | 86.42 | 87.84 | 1,337,105 | +1.41(+1.64%) |
Mar 30, 2023 | 84.89 | 86.48 | 84.72 | 86.42 | 992,163 | +2.11(+2.51%) |
Mar 29, 2023 | 83.53 | 84.67 | 82.98 | 84.31 | 951,427 | +1.38(+1.66%) |
Mar 28, 2023 | 83.06 | 83.13 | 81.99 | 82.94 | 1,144,352 | +0.26(+0.31%) |
Mar 27, 2023 | 83.36 | 83.69 | 82.30 | 82.68 | 840,561 | -0.39(-0.47%) |
Mar 24, 2023 | 82.16 | 83.22 | 81.32 | 83.07 | 1,366,161 | +0.23(+0.28%) |
Mar 23, 2023 | 82.63 | 84.43 | 81.96 | 82.84 | 1,678,665 | +0.81(+0.98%) |
Mar 22, 2023 | 82.07 | 83.79 | 81.71 | 82.03 | 1,711,045 | -0.21(-0.25%) |
Mar 21, 2023 | 82.11 | 82.47 | 80.76 | 82.24 | 1,230,331 | +1.43(+1.78%) |
Mar 20, 2023 | 79.25 | 81.00 | 79.14 | 80.81 | 1,673,243 | +2.13(+2.71%) |
Mar 17, 2023 | 78.09 | 79.06 | 76.86 | 78.67 | 3,101,962 | +0.59(+0.75%) |
Mar 16, 2023 | 79.74 | 79.74 | 73.89 | 78.09 | 3,120,911 | -1.95(-2.44%) |
Mar 15, 2023 | 80.17 | 80.42 | 78.24 | 80.04 | 2,294,805 | -2.61(-3.16%) |
Mar 14, 2023 | 82.78 | 83.57 | 81.29 | 82.65 | 1,611,587 | +1.59(+1.97%) |
Mar 13, 2023 | 79.95 | 82.30 | 79.71 | 81.05 | 1,061,645 | -0.56(-0.68%) |
Mar 10, 2023 | 82.74 | 83.19 | 81.21 | 81.61 | 1,092,587 | -1.45(-1.75%) |
Mar 09, 2023 | 84.85 | 85.13 | 82.89 | 83.07 | 886,838 | -1.46(-1.73%) |
Mar 08, 2023 | 84.22 | 84.88 | 83.76 | 84.53 | 718,447 | +0.80(+0.95%) |
Mar 07, 2023 | 84.33 | 84.78 | 83.16 | 83.73 | 773,029 | -0.47(-0.56%) |
Mar 06, 2023 | 85.07 | 85.37 | 83.94 | 84.20 | 1,485,170 | -0.76(-0.89%) |
Mar 03, 2023 | 84.19 | 85.39 | 83.99 | 84.96 | 976,377 | +1.13(+1.34%) |
Mar 02, 2023 | 83.19 | 84.02 | 82.37 | 83.83 | 915,595 | -0.05(-0.06%) |