Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 88.99 | 92.19 | 88.81 | 91.57 | 1,302,683 | +3.29(+3.73%) |
May 25, 2023 | 85.76 | 88.71 | 85.73 | 88.28 | 1,116,512 | +3.60(+4.25%) |
May 24, 2023 | 84.59 | 85.25 | 83.64 | 84.68 | 835,275 | -0.56(-0.66%) |
May 23, 2023 | 84.07 | 85.52 | 83.81 | 85.24 | 844,954 | +0.66(+0.78%) |
May 22, 2023 | 83.63 | 85.07 | 83.63 | 84.58 | 1,088,873 | +0.58(+0.69%) |
May 19, 2023 | 84.51 | 84.52 | 83.49 | 84.00 | 713,727 | +0.10(+0.12%) |
May 18, 2023 | 82.75 | 84.14 | 82.68 | 83.90 | 768,515 | +1.15(+1.39%) |
May 17, 2023 | 81.14 | 82.91 | 80.21 | 82.75 | 974,176 | +2.11(+2.62%) |
May 16, 2023 | 79.68 | 81.50 | 79.54 | 80.64 | 730,843 | +0.59(+0.74%) |
May 15, 2023 | 79.65 | 80.42 | 79.08 | 80.05 | 595,123 | +0.46(+0.58%) |
May 12, 2023 | 79.36 | 80.34 | 78.71 | 79.59 | 757,694 | +0.57(+0.72%) |
May 11, 2023 | 77.66 | 79.36 | 77.66 | 79.02 | 717,582 | +0.86(+1.10%) |
May 10, 2023 | 78.49 | 78.88 | 77.35 | 78.16 | 759,963 | +0.48(+0.62%) |
May 09, 2023 | 77.72 | 78.40 | 77.48 | 77.68 | 503,237 | -0.62(-0.79%) |
May 08, 2023 | 77.57 | 78.49 | 77.14 | 78.30 | 604,934 | +1.11(+1.44%) |
May 05, 2023 | 76.65 | 78.06 | 76.65 | 77.19 | 778,180 | +1.50(+1.98%) |
May 04, 2023 | 76.83 | 77.19 | 75.40 | 75.69 | 707,393 | -1.63(-2.11%) |
May 03, 2023 | 78.50 | 79.16 | 76.98 | 77.32 | 744,137 | -0.64(-0.82%) |
May 02, 2023 | 78.38 | 79.29 | 76.89 | 77.96 | 1,368,470 | -1.27(-1.60%) |
May 01, 2023 | 77.82 | 80.21 | 77.82 | 79.23 | 602,187 | +1.16(+1.48%) |
Apr 28, 2023 | 77.02 | 78.25 | 76.94 | 78.07 | 971,098 | +0.30(+0.39%) |
Apr 27, 2023 | 77.36 | 78.22 | 75.65 | 77.77 | 1,199,524 | +0.62(+0.80%) |
Apr 26, 2023 | 75.70 | 77.75 | 75.43 | 77.15 | 969,919 | +1.49(+1.97%) |
Apr 25, 2023 | 78.36 | 78.65 | 75.56 | 75.66 | 1,221,554 | -3.54(-4.47%) |
Apr 24, 2023 | 78.79 | 79.26 | 78.21 | 79.20 | 886,828 | +0.47(+0.60%) |
Apr 21, 2023 | 80.56 | 81.07 | 78.17 | 78.73 | 1,607,488 | -2.58(-3.17%) |
Apr 20, 2023 | 80.69 | 82.16 | 80.27 | 81.31 | 869,509 | -0.32(-0.39%) |
Apr 19, 2023 | 83.46 | 83.46 | 80.85 | 81.63 | 1,415,393 | -2.45(-2.91%) |
Apr 18, 2023 | 84.08 | 84.81 | 83.44 | 84.07 | 676,178 | +0.64(+0.77%) |
Apr 17, 2023 | 83.52 | 83.92 | 83.03 | 83.44 | 472,105 | -0.24(-0.29%) |
Apr 14, 2023 | 83.67 | 85.00 | 82.77 | 83.68 | 732,872 | -0.35(-0.42%) |
Apr 13, 2023 | 83.84 | 84.45 | 82.56 | 84.02 | 900,351 | +0.67(+0.80%) |
Apr 12, 2023 | 83.45 | 84.18 | 83.27 | 83.36 | 820,746 | +0.32(+0.39%) |
Apr 11, 2023 | 83.12 | 83.86 | 82.63 | 83.04 | 882,433 | +0.07(+0.08%) |
Apr 10, 2023 | 81.77 | 83.53 | 81.77 | 82.97 | 1,113,629 | +0.97(+1.18%) |
Apr 06, 2023 | 82.52 | 83.18 | 81.79 | 82.00 | 819,394 | -1.12(-1.35%) |
Apr 05, 2023 | 84.41 | 84.44 | 81.87 | 83.12 | 1,107,187 | -1.90(-2.23%) |
Apr 04, 2023 | 87.22 | 87.37 | 84.36 | 85.01 | 1,118,256 | -2.36(-2.70%) |
Apr 03, 2023 | 88.11 | 89.01 | 86.56 | 87.37 | 1,135,107 | -0.70(-0.79%) |
Mar 31, 2023 | 86.79 | 88.21 | 86.65 | 88.07 | 1,333,592 | +1.42(+1.64%) |
Mar 30, 2023 | 85.11 | 86.71 | 84.94 | 86.65 | 989,556 | +2.12(+2.51%) |
Mar 29, 2023 | 83.75 | 84.89 | 83.20 | 84.53 | 948,928 | +1.38(+1.66%) |
Mar 28, 2023 | 83.28 | 83.35 | 82.21 | 83.16 | 1,141,346 | +0.26(+0.31%) |
Mar 27, 2023 | 83.58 | 83.92 | 82.52 | 82.90 | 838,353 | -0.39(-0.47%) |
Mar 24, 2023 | 82.38 | 83.44 | 81.54 | 83.29 | 1,362,573 | +0.23(+0.28%) |
Mar 23, 2023 | 82.85 | 84.65 | 82.18 | 83.06 | 1,674,256 | +0.81(+0.98%) |
Mar 22, 2023 | 82.29 | 84.01 | 81.93 | 82.25 | 1,706,551 | -0.21(-0.25%) |
Mar 21, 2023 | 82.33 | 82.69 | 80.97 | 82.46 | 1,227,100 | +1.44(+1.78%) |
Mar 20, 2023 | 79.46 | 81.22 | 79.35 | 81.02 | 1,668,847 | +2.14(+2.71%) |
Mar 17, 2023 | 78.30 | 79.27 | 77.06 | 78.88 | 3,093,814 | +0.59(+0.75%) |
Mar 16, 2023 | 79.95 | 79.95 | 74.08 | 78.29 | 3,112,713 | -1.96(-2.44%) |
Mar 15, 2023 | 80.38 | 80.63 | 78.45 | 80.25 | 2,288,777 | -2.62(-3.16%) |
Mar 14, 2023 | 83.00 | 83.79 | 81.50 | 82.87 | 1,607,353 | +1.60(+1.97%) |
Mar 13, 2023 | 80.16 | 82.52 | 79.92 | 81.27 | 1,058,856 | -0.56(-0.68%) |
Mar 10, 2023 | 82.96 | 83.41 | 81.43 | 81.83 | 1,089,717 | -1.46(-1.75%) |
Mar 09, 2023 | 85.07 | 85.35 | 83.11 | 83.29 | 884,508 | -1.47(-1.73%) |
Mar 08, 2023 | 84.44 | 85.10 | 83.98 | 84.75 | 716,560 | +0.80(+0.95%) |
Mar 07, 2023 | 84.55 | 85.00 | 83.38 | 83.95 | 770,998 | -0.47(-0.56%) |
Mar 06, 2023 | 85.29 | 85.59 | 84.16 | 84.42 | 1,481,269 | -0.76(-0.89%) |
Mar 03, 2023 | 84.41 | 85.61 | 84.21 | 85.18 | 973,812 | +1.13(+1.34%) |
Mar 02, 2023 | 83.41 | 84.24 | 82.59 | 84.05 | 913,190 | -0.05(-0.06%) |