Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 80.92 | 81.66 | 79.69 | 81.58 | 1,693,874 | +0.44(+0.54%) |
May 30, 2023 | 82.56 | 84.59 | 81.11 | 81.14 | 1,307,218 | -0.87(-1.06%) |
May 26, 2023 | 80.62 | 82.99 | 80.31 | 82.01 | 1,295,522 | +1.18(+1.46%) |
May 25, 2023 | 83.56 | 83.56 | 80.72 | 80.83 | 1,785,375 | -1.67(-2.02%) |
May 24, 2023 | 80.86 | 82.81 | 80.54 | 82.50 | 1,182,437 | +0.50(+0.61%) |
May 23, 2023 | 83.29 | 85.82 | 81.72 | 82.00 | 2,019,435 | -1.61(-1.93%) |
May 22, 2023 | 83.25 | 84.99 | 83.07 | 83.61 | 1,293,034 | +0.43(+0.52%) |
May 19, 2023 | 81.25 | 83.73 | 81.25 | 83.18 | 1,708,595 | +1.90(+2.34%) |
May 18, 2023 | 78.49 | 81.41 | 78.17 | 81.28 | 2,053,342 | +2.65(+3.37%) |
May 17, 2023 | 80.28 | 80.87 | 78.27 | 78.63 | 1,694,797 | -1.31(-1.64%) |
May 16, 2023 | 80.21 | 80.50 | 78.75 | 79.94 | 2,456,688 | -0.99(-1.22%) |
May 15, 2023 | 79.45 | 81.76 | 78.93 | 80.93 | 2,511,801 | +1.74(+2.20%) |
May 12, 2023 | 78.16 | 79.53 | 77.77 | 79.19 | 1,687,180 | +1.12(+1.43%) |
May 11, 2023 | 79.13 | 79.56 | 76.80 | 78.07 | 2,846,292 | -0.66(-0.84%) |
May 10, 2023 | 79.74 | 80.75 | 77.02 | 78.73 | 7,191,140 | +7.73(+10.89%) |
May 09, 2023 | 67.15 | 71.18 | 66.36 | 71.00 | 3,850,660 | +2.45(+3.57%) |
May 08, 2023 | 67.30 | 68.72 | 66.50 | 68.55 | 1,539,167 | +1.25(+1.86%) |
May 05, 2023 | 66.00 | 67.70 | 65.47 | 67.30 | 1,728,777 | +1.55(+2.36%) |
May 04, 2023 | 63.26 | 65.78 | 63.26 | 65.75 | 1,272,704 | +2.06(+3.23%) |
May 03, 2023 | 63.41 | 65.23 | 62.98 | 63.69 | 2,326,247 | +0.60(+0.95%) |
May 02, 2023 | 63.41 | 63.88 | 61.98 | 63.09 | 1,694,631 | -0.32(-0.50%) |
May 01, 2023 | 63.78 | 63.78 | 61.31 | 63.41 | 2,125,885 | -0.66(-1.03%) |
Apr 28, 2023 | 62.75 | 64.73 | 62.35 | 64.07 | 1,043,741 | +0.63(+0.99%) |
Apr 27, 2023 | 62.82 | 63.91 | 62.82 | 63.44 | 771,945 | +0.76(+1.21%) |
Apr 26, 2023 | 63.55 | 63.71 | 62.26 | 62.68 | 1,189,727 | -0.87(-1.37%) |
Apr 25, 2023 | 65.79 | 66.01 | 63.55 | 63.55 | 1,707,248 | -2.66(-4.02%) |
Apr 24, 2023 | 67.44 | 68.46 | 65.95 | 66.21 | 1,192,118 | -1.23(-1.82%) |
Apr 21, 2023 | 66.39 | 67.52 | 65.78 | 67.44 | 854,839 | +1.11(+1.67%) |
Apr 20, 2023 | 68.20 | 68.99 | 66.11 | 66.33 | 1,253,498 | -2.35(-3.42%) |
Apr 19, 2023 | 64.52 | 68.77 | 63.95 | 68.68 | 2,190,951 | +3.28(+5.02%) |
Apr 18, 2023 | 66.61 | 67.30 | 65.25 | 65.40 | 1,259,893 | -0.70(-1.06%) |
Apr 17, 2023 | 66.31 | 66.82 | 65.46 | 66.10 | 1,129,519 | -0.69(-1.03%) |
Apr 14, 2023 | 66.67 | 67.53 | 65.98 | 66.79 | 1,737,211 | -0.23(-0.34%) |
Apr 13, 2023 | 65.21 | 67.05 | 65.01 | 67.02 | 1,793,248 | +2.11(+3.25%) |
Apr 12, 2023 | 68.04 | 68.57 | 64.63 | 64.91 | 988,484 | -1.87(-2.80%) |
Apr 11, 2023 | 65.69 | 67.38 | 65.62 | 66.78 | 1,219,208 | +0.87(+1.32%) |
Apr 10, 2023 | 65.60 | 66.66 | 65.04 | 65.91 | 1,090,761 | -0.45(-0.68%) |
Apr 06, 2023 | 63.90 | 66.41 | 63.37 | 66.36 | 1,671,224 | +1.95(+3.03%) |
Apr 05, 2023 | 65.16 | 65.72 | 64.03 | 64.41 | 1,268,540 | -1.56(-2.36%) |
Apr 04, 2023 | 67.25 | 68.69 | 65.55 | 65.97 | 2,251,145 | -0.77(-1.15%) |
Apr 03, 2023 | 67.19 | 67.19 | 64.48 | 66.74 | 2,140,049 | -1.07(-1.58%) |
Mar 31, 2023 | 66.51 | 68.38 | 65.81 | 67.81 | 3,121,288 | +1.55(+2.34%) |
Mar 30, 2023 | 67.61 | 67.88 | 65.85 | 66.26 | 1,245,502 | -0.85(-1.27%) |
Mar 29, 2023 | 67.17 | 68.19 | 66.34 | 67.11 | 1,171,388 | +0.82(+1.24%) |
Mar 28, 2023 | 66.37 | 66.89 | 65.49 | 66.29 | 1,028,324 | -0.53(-0.79%) |
Mar 27, 2023 | 66.48 | 68.01 | 66.30 | 66.82 | 2,548,730 | +0.54(+0.81%) |
Mar 24, 2023 | 64.55 | 66.31 | 63.86 | 66.28 | 1,169,310 | +0.87(+1.33%) |
Mar 23, 2023 | 65.05 | 68.00 | 64.64 | 65.41 | 1,592,049 | +1.24(+1.93%) |
Mar 22, 2023 | 66.64 | 66.95 | 64.13 | 64.17 | 1,247,669 | -2.28(-3.43%) |
Mar 21, 2023 | 64.82 | 66.83 | 63.98 | 66.45 | 1,992,214 | +3.01(+4.74%) |
Mar 20, 2023 | 63.39 | 64.55 | 62.76 | 63.44 | 2,461,988 | +0.00(+0.00%) |
Mar 17, 2023 | 65.35 | 65.46 | 63.14 | 63.44 | 2,961,318 | -2.71(-4.10%) |
Mar 16, 2023 | 64.91 | 66.48 | 63.38 | 66.15 | 1,561,471 | +1.79(+2.78%) |
Mar 15, 2023 | 64.25 | 64.37 | 62.29 | 64.36 | 2,075,994 | -0.10(-0.16%) |
Mar 14, 2023 | 64.90 | 65.15 | 63.39 | 64.46 | 1,682,404 | +0.92(+1.45%) |
Mar 13, 2023 | 62.46 | 65.72 | 61.88 | 63.54 | 3,173,803 | +1.55(+2.50%) |
Mar 10, 2023 | 63.37 | 64.49 | 61.02 | 61.99 | 2,610,347 | -2.73(-4.22%) |
Mar 09, 2023 | 68.50 | 68.50 | 64.50 | 64.72 | 3,207,932 | -0.28(-0.43%) |
Mar 08, 2023 | 65.55 | 67.10 | 64.83 | 65.00 | 3,417,407 | -1.08(-1.63%) |
Mar 07, 2023 | 66.72 | 67.78 | 65.97 | 66.08 | 2,547,808 | -0.95(-1.42%) |
Mar 06, 2023 | 68.00 | 69.45 | 66.53 | 67.03 | 3,062,629 | -0.48(-0.71%) |
Mar 03, 2023 | 64.81 | 67.82 | 64.01 | 67.51 | 2,622,082 | +4.58(+7.28%) |
Mar 02, 2023 | 61.33 | 63.19 | 61.32 | 62.93 | 1,330,763 | +0.48(+0.77%) |