Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.15 | 77.34 | 75.11 | 75.33 | 1,366,456 | -2.16(-2.79%) |
May 30, 2023 | 77.91 | 78.40 | 75.70 | 77.49 | 1,334,863 | -0.35(-0.44%) |
May 26, 2023 | 77.47 | 78.18 | 76.57 | 77.83 | 656,195 | +0.61(+0.79%) |
May 25, 2023 | 77.94 | 78.46 | 74.94 | 77.22 | 1,623,250 | -1.09(-1.39%) |
May 24, 2023 | 80.23 | 80.23 | 78.30 | 78.31 | 549,172 | -2.20(-2.74%) |
May 23, 2023 | 79.22 | 80.77 | 78.62 | 80.51 | 471,414 | +0.96(+1.20%) |
May 22, 2023 | 80.24 | 80.60 | 78.94 | 79.55 | 1,025,102 | -1.03(-1.28%) |
May 19, 2023 | 81.88 | 82.18 | 80.33 | 80.58 | 320,690 | -0.56(-0.69%) |
May 18, 2023 | 80.15 | 81.30 | 79.56 | 81.15 | 398,511 | +0.72(+0.90%) |
May 17, 2023 | 79.59 | 80.55 | 79.28 | 80.42 | 503,470 | +0.92(+1.16%) |
May 16, 2023 | 81.25 | 81.25 | 79.01 | 79.50 | 941,105 | -2.34(-2.86%) |
May 15, 2023 | 81.29 | 82.16 | 80.94 | 81.85 | 744,217 | +0.80(+0.99%) |
May 12, 2023 | 82.36 | 82.97 | 80.34 | 81.05 | 638,654 | -1.37(-1.67%) |
May 11, 2023 | 81.64 | 82.52 | 81.31 | 82.42 | 533,767 | +0.76(+0.93%) |
May 10, 2023 | 82.56 | 82.95 | 80.60 | 81.66 | 592,389 | -0.52(-0.64%) |
May 09, 2023 | 82.74 | 83.13 | 81.95 | 82.18 | 846,712 | -0.95(-1.14%) |
May 08, 2023 | 84.54 | 84.54 | 83.01 | 83.13 | 1,449,669 | -1.34(-1.59%) |
May 05, 2023 | 84.22 | 85.12 | 83.21 | 84.47 | 714,825 | +0.92(+1.10%) |
May 04, 2023 | 83.24 | 85.20 | 82.99 | 83.55 | 1,225,541 | +1.66(+2.02%) |
May 03, 2023 | 83.53 | 84.04 | 81.86 | 81.90 | 722,138 | -1.13(-1.36%) |
May 02, 2023 | 83.97 | 84.17 | 82.20 | 83.03 | 685,860 | -1.22(-1.45%) |
May 01, 2023 | 84.21 | 85.23 | 83.94 | 84.25 | 602,521 | -0.27(-0.31%) |
Apr 28, 2023 | 84.06 | 85.23 | 83.61 | 84.52 | 1,129,951 | +0.90(+1.07%) |
Apr 27, 2023 | 80.11 | 83.85 | 79.69 | 83.62 | 1,276,501 | +4.18(+5.26%) |
Apr 26, 2023 | 79.43 | 80.80 | 78.72 | 79.44 | 954,316 | -0.63(-0.79%) |
Apr 25, 2023 | 79.57 | 83.65 | 78.97 | 80.07 | 2,407,859 | +2.19(+2.81%) |
Apr 24, 2023 | 77.82 | 78.37 | 77.16 | 77.89 | 1,921,885 | +0.19(+0.24%) |
Apr 21, 2023 | 78.26 | 78.26 | 77.03 | 77.70 | 585,085 | -0.32(-0.40%) |
Apr 20, 2023 | 78.35 | 78.64 | 77.62 | 78.01 | 822,124 | -0.55(-0.70%) |
Apr 19, 2023 | 78.11 | 78.67 | 77.38 | 78.57 | 1,011,390 | +0.63(+0.81%) |
Apr 18, 2023 | 77.34 | 77.99 | 76.70 | 77.94 | 867,944 | +0.84(+1.09%) |
Apr 17, 2023 | 75.21 | 77.19 | 74.50 | 77.10 | 1,414,783 | +2.07(+2.76%) |
Apr 14, 2023 | 76.58 | 77.38 | 74.63 | 75.03 | 1,149,500 | -1.97(-2.56%) |
Apr 13, 2023 | 76.16 | 77.45 | 75.50 | 77.00 | 853,873 | +1.19(+1.57%) |
Apr 12, 2023 | 78.05 | 78.18 | 75.62 | 75.81 | 1,253,456 | -2.14(-2.74%) |
Apr 11, 2023 | 78.35 | 78.72 | 77.57 | 77.95 | 603,933 | +0.59(+0.76%) |
Apr 10, 2023 | 77.09 | 77.68 | 76.39 | 77.35 | 705,461 | -0.12(-0.15%) |
Apr 06, 2023 | 78.32 | 78.32 | 76.68 | 77.47 | 948,448 | -0.77(-0.98%) |
Apr 05, 2023 | 79.13 | 79.34 | 77.62 | 78.24 | 818,556 | -1.00(-1.26%) |
Apr 04, 2023 | 81.42 | 81.42 | 78.54 | 79.24 | 626,930 | -2.30(-2.82%) |
Apr 03, 2023 | 81.30 | 82.28 | 80.87 | 81.53 | 816,448 | +0.04(+0.05%) |
Mar 31, 2023 | 80.79 | 81.61 | 80.28 | 81.49 | 562,601 | +1.18(+1.47%) |
Mar 30, 2023 | 80.15 | 80.60 | 79.57 | 80.31 | 944,266 | +0.75(+0.94%) |
Mar 29, 2023 | 79.77 | 80.09 | 79.14 | 79.56 | 561,346 | +0.71(+0.90%) |
Mar 28, 2023 | 76.79 | 78.85 | 76.56 | 78.85 | 740,098 | +1.63(+2.11%) |
Mar 27, 2023 | 76.49 | 78.23 | 75.89 | 77.23 | 1,119,783 | +1.31(+1.73%) |
Mar 24, 2023 | 75.35 | 75.99 | 74.88 | 75.92 | 423,708 | -0.22(-0.28%) |
Mar 23, 2023 | 76.97 | 78.01 | 75.81 | 76.13 | 520,662 | -0.63(-0.82%) |
Mar 22, 2023 | 78.22 | 78.75 | 76.67 | 76.76 | 1,069,912 | -1.25(-1.60%) |
Mar 21, 2023 | 77.57 | 78.18 | 77.02 | 78.01 | 1,443,638 | +1.52(+1.98%) |
Mar 20, 2023 | 76.33 | 77.15 | 75.89 | 76.50 | 785,364 | +0.97(+1.28%) |
Mar 17, 2023 | 77.17 | 77.17 | 75.00 | 75.53 | 1,243,431 | -1.65(-2.13%) |
Mar 16, 2023 | 76.24 | 77.25 | 75.10 | 77.18 | 1,583,054 | +0.33(+0.42%) |
Mar 15, 2023 | 78.63 | 79.17 | 76.51 | 76.85 | 686,561 | -3.30(-4.12%) |
Mar 14, 2023 | 80.37 | 81.31 | 79.19 | 80.15 | 937,936 | +0.90(+1.13%) |
Mar 13, 2023 | 79.69 | 80.36 | 78.31 | 79.26 | 907,657 | -1.33(-1.65%) |
Mar 10, 2023 | 82.83 | 82.83 | 80.47 | 80.59 | 1,026,864 | -2.34(-2.83%) |
Mar 09, 2023 | 84.14 | 84.93 | 82.90 | 82.93 | 687,184 | -1.12(-1.34%) |
Mar 08, 2023 | 83.68 | 84.52 | 83.26 | 84.05 | 819,320 | +0.11(+0.13%) |
Mar 07, 2023 | 85.26 | 85.63 | 83.75 | 83.95 | 745,156 | -1.59(-1.86%) |
Mar 06, 2023 | 86.56 | 86.96 | 84.95 | 85.54 | 977,802 | -0.92(-1.07%) |
Mar 03, 2023 | 86.07 | 86.69 | 85.78 | 86.46 | 452,328 | +1.00(+1.17%) |
Mar 02, 2023 | 84.22 | 85.54 | 83.75 | 85.46 | 620,510 | +0.96(+1.14%) |