Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.23 | 73.29 | 71.74 | 72.72 | 472,673 | -0.77(-1.05%) |
May 30, 2023 | 73.59 | 74.09 | 72.81 | 73.49 | 257,814 | -0.04(-0.05%) |
May 26, 2023 | 72.81 | 73.96 | 72.43 | 73.53 | 241,397 | +0.68(+0.93%) |
May 25, 2023 | 72.72 | 74.35 | 72.30 | 72.85 | 435,090 | +0.05(+0.07%) |
May 24, 2023 | 74.88 | 75.24 | 72.43 | 72.80 | 295,425 | -2.07(-2.76%) |
May 23, 2023 | 75.11 | 75.96 | 74.52 | 74.87 | 276,842 | -0.53(-0.71%) |
May 22, 2023 | 74.85 | 75.76 | 73.90 | 75.40 | 419,007 | +0.79(+1.06%) |
May 19, 2023 | 75.46 | 75.46 | 73.44 | 74.61 | 586,450 | -1.12(-1.48%) |
May 18, 2023 | 75.53 | 75.89 | 74.92 | 75.73 | 375,978 | +0.44(+0.59%) |
May 17, 2023 | 74.69 | 75.76 | 74.44 | 75.29 | 314,373 | +0.73(+0.98%) |
May 16, 2023 | 75.45 | 75.45 | 74.55 | 74.56 | 347,898 | -1.52(-2.00%) |
May 15, 2023 | 77.24 | 77.58 | 75.73 | 76.08 | 358,681 | -0.66(-0.86%) |
May 12, 2023 | 77.98 | 78.76 | 76.15 | 76.74 | 300,265 | -1.09(-1.40%) |
May 11, 2023 | 77.98 | 78.52 | 77.67 | 77.83 | 254,567 | -0.13(-0.16%) |
May 10, 2023 | 79.52 | 79.87 | 76.99 | 77.95 | 351,067 | -0.83(-1.06%) |
May 09, 2023 | 79.80 | 79.80 | 78.75 | 78.79 | 291,304 | -1.67(-2.07%) |
May 08, 2023 | 81.32 | 81.71 | 80.18 | 80.46 | 214,960 | -0.61(-0.75%) |
May 05, 2023 | 80.26 | 81.67 | 79.92 | 81.06 | 432,370 | +1.87(+2.37%) |
May 04, 2023 | 78.70 | 81.54 | 78.57 | 79.19 | 489,442 | -0.26(-0.32%) |
May 03, 2023 | 79.76 | 82.09 | 79.14 | 79.45 | 438,180 | -0.26(-0.33%) |
May 02, 2023 | 80.96 | 81.18 | 79.38 | 79.71 | 544,561 | -1.99(-2.44%) |
May 01, 2023 | 81.86 | 84.11 | 81.55 | 81.70 | 509,037 | -0.25(-0.31%) |
Apr 28, 2023 | 83.64 | 85.31 | 80.45 | 81.96 | 942,370 | -3.98(-4.63%) |
Apr 27, 2023 | 84.51 | 86.50 | 83.87 | 85.94 | 417,894 | +1.43(+1.69%) |
Apr 26, 2023 | 84.23 | 84.92 | 83.96 | 84.51 | 368,181 | +0.00(+0.00%) |
Apr 25, 2023 | 86.68 | 87.42 | 84.48 | 84.51 | 302,343 | -3.57(-4.05%) |
Apr 24, 2023 | 87.39 | 88.33 | 87.23 | 88.08 | 287,072 | +0.93(+1.07%) |
Apr 21, 2023 | 87.23 | 87.41 | 86.30 | 87.15 | 255,687 | +0.10(+0.11%) |
Apr 20, 2023 | 86.70 | 88.02 | 86.70 | 87.05 | 280,170 | +0.31(+0.36%) |
Apr 19, 2023 | 86.13 | 86.80 | 85.24 | 86.73 | 226,064 | +0.64(+0.74%) |
Apr 18, 2023 | 85.52 | 86.19 | 85.43 | 86.10 | 261,626 | +0.85(+1.00%) |
Apr 17, 2023 | 86.21 | 86.69 | 84.83 | 85.24 | 285,051 | -0.99(-1.15%) |
Apr 14, 2023 | 86.68 | 87.83 | 86.11 | 86.23 | 307,255 | -0.32(-0.37%) |
Apr 13, 2023 | 86.21 | 87.18 | 85.95 | 86.56 | 258,273 | +0.44(+0.51%) |
Apr 12, 2023 | 87.55 | 87.59 | 85.97 | 86.12 | 290,496 | -0.87(-1.00%) |
Apr 11, 2023 | 87.12 | 87.65 | 86.68 | 86.99 | 340,154 | +0.07(+0.08%) |
Apr 10, 2023 | 86.19 | 87.42 | 86.19 | 86.92 | 275,681 | +0.21(+0.24%) |
Apr 06, 2023 | 87.31 | 87.31 | 85.76 | 86.71 | 229,829 | -1.12(-1.27%) |
Apr 05, 2023 | 88.32 | 88.75 | 87.03 | 87.83 | 292,753 | -1.13(-1.27%) |
Apr 04, 2023 | 89.72 | 89.81 | 88.05 | 88.96 | 283,206 | -0.91(-1.02%) |
Apr 03, 2023 | 88.37 | 89.89 | 88.37 | 89.87 | 251,708 | +1.34(+1.52%) |
Mar 31, 2023 | 86.87 | 88.58 | 86.55 | 88.53 | 201,232 | +2.23(+2.58%) |
Mar 30, 2023 | 86.53 | 87.04 | 85.88 | 86.30 | 167,832 | +0.39(+0.46%) |
Mar 29, 2023 | 86.30 | 86.38 | 85.36 | 85.91 | 188,225 | +0.16(+0.18%) |
Mar 28, 2023 | 85.10 | 86.36 | 84.90 | 85.75 | 184,606 | +0.87(+1.03%) |
Mar 27, 2023 | 85.84 | 86.11 | 84.38 | 84.88 | 329,633 | -0.37(-0.44%) |
Mar 24, 2023 | 83.96 | 85.27 | 83.34 | 85.25 | 344,831 | +0.85(+1.01%) |
Mar 23, 2023 | 84.42 | 85.70 | 83.40 | 84.40 | 253,129 | +0.35(+0.42%) |
Mar 22, 2023 | 85.59 | 86.79 | 84.00 | 84.05 | 270,814 | -2.02(-2.35%) |
Mar 21, 2023 | 85.89 | 86.91 | 85.47 | 86.07 | 377,512 | +1.25(+1.47%) |
Mar 20, 2023 | 85.23 | 85.92 | 84.42 | 84.82 | 283,837 | +0.45(+0.53%) |
Mar 17, 2023 | 84.87 | 85.12 | 83.86 | 84.37 | 434,055 | -0.96(-1.13%) |
Mar 16, 2023 | 82.71 | 85.41 | 82.43 | 85.33 | 275,601 | +1.71(+2.04%) |
Mar 15, 2023 | 83.08 | 83.90 | 82.33 | 83.62 | 468,030 | -1.12(-1.32%) |
Mar 14, 2023 | 85.58 | 85.80 | 84.15 | 84.74 | 295,554 | +0.98(+1.17%) |
Mar 13, 2023 | 83.46 | 85.13 | 83.31 | 83.76 | 225,354 | -0.93(-1.10%) |
Mar 10, 2023 | 85.91 | 85.93 | 83.58 | 84.69 | 252,223 | -1.22(-1.42%) |
Mar 09, 2023 | 87.39 | 87.55 | 85.73 | 85.91 | 264,985 | -1.01(-1.16%) |
Mar 08, 2023 | 86.31 | 87.02 | 85.69 | 86.92 | 271,515 | +0.61(+0.70%) |
Mar 07, 2023 | 86.54 | 87.61 | 86.16 | 86.31 | 346,254 | -0.19(-0.21%) |
Mar 06, 2023 | 87.99 | 88.41 | 86.26 | 86.50 | 425,875 | -1.49(-1.69%) |
Mar 03, 2023 | 87.72 | 88.02 | 86.30 | 87.99 | 230,833 | +0.62(+0.71%) |
Mar 02, 2023 | 85.76 | 87.39 | 85.76 | 87.37 | 220,684 | +0.93(+1.07%) |