Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.22 | 78.20 | 76.85 | 77.90 | 40,619 | +0.61(+0.79%) |
May 30, 2023 | 77.81 | 78.05 | 77.28 | 77.29 | 36,433 | -0.23(-0.30%) |
May 26, 2023 | 77.49 | 77.60 | 76.92 | 77.52 | 35,069 | -0.01(-0.01%) |
May 25, 2023 | 78.47 | 78.47 | 77.03 | 77.53 | 42,126 | -1.01(-1.28%) |
May 24, 2023 | 78.86 | 79.07 | 78.47 | 78.54 | 26,255 | -0.51(-0.65%) |
May 23, 2023 | 79.00 | 79.77 | 78.96 | 79.06 | 51,433 | -0.26(-0.32%) |
May 22, 2023 | 79.49 | 79.76 | 79.07 | 79.31 | 21,533 | +0.05(+0.07%) |
May 19, 2023 | 79.50 | 80.08 | 79.26 | 79.26 | 27,051 | -0.12(-0.16%) |
May 18, 2023 | 79.29 | 79.43 | 78.83 | 79.38 | 30,882 | -0.32(-0.40%) |
May 17, 2023 | 80.14 | 80.14 | 79.39 | 79.70 | 45,025 | -0.23(-0.29%) |
May 16, 2023 | 81.52 | 81.52 | 79.94 | 79.94 | 49,462 | -1.70(-2.08%) |
May 15, 2023 | 82.67 | 82.77 | 81.38 | 81.63 | 28,217 | -0.96(-1.16%) |
May 12, 2023 | 82.60 | 83.11 | 82.22 | 82.59 | 27,165 | +0.40(+0.48%) |
May 11, 2023 | 82.94 | 83.02 | 81.89 | 82.19 | 93,403 | -0.87(-1.05%) |
May 10, 2023 | 82.83 | 83.18 | 82.26 | 83.07 | 17,561 | +0.80(+0.98%) |
May 09, 2023 | 82.09 | 82.50 | 81.79 | 82.26 | 14,265 | -0.11(-0.13%) |
May 08, 2023 | 82.44 | 82.97 | 82.19 | 82.37 | 22,268 | -0.17(-0.21%) |
May 05, 2023 | 82.04 | 82.74 | 82.04 | 82.54 | 21,783 | +0.53(+0.65%) |
May 04, 2023 | 81.54 | 82.26 | 81.05 | 82.01 | 39,331 | +0.46(+0.56%) |
May 03, 2023 | 81.91 | 82.62 | 81.46 | 81.55 | 34,976 | -0.23(-0.28%) |
May 02, 2023 | 82.57 | 82.81 | 81.21 | 81.79 | 35,572 | -0.92(-1.11%) |
May 01, 2023 | 82.37 | 83.42 | 82.37 | 82.71 | 45,077 | +0.14(+0.17%) |
Apr 28, 2023 | 82.26 | 82.87 | 82.12 | 82.56 | 24,383 | +0.11(+0.13%) |
Apr 27, 2023 | 81.67 | 82.49 | 81.67 | 82.46 | 18,094 | +0.89(+1.09%) |
Apr 26, 2023 | 83.02 | 83.02 | 81.50 | 81.56 | 39,005 | -1.89(-2.26%) |
Apr 25, 2023 | 83.38 | 83.84 | 83.25 | 83.45 | 24,857 | -0.05(-0.06%) |
Apr 24, 2023 | 83.05 | 83.63 | 82.80 | 83.50 | 18,809 | +0.37(+0.44%) |
Apr 21, 2023 | 83.30 | 83.59 | 82.75 | 83.13 | 29,424 | +0.17(+0.21%) |
Apr 20, 2023 | 82.85 | 83.11 | 82.57 | 82.96 | 51,991 | +0.02(+0.02%) |
Apr 19, 2023 | 82.51 | 83.13 | 82.47 | 82.94 | 33,707 | +0.55(+0.67%) |
Apr 18, 2023 | 82.80 | 82.94 | 82.06 | 82.39 | 43,851 | -0.40(-0.48%) |
Apr 17, 2023 | 82.55 | 82.84 | 82.03 | 82.79 | 41,520 | +0.43(+0.52%) |
Apr 14, 2023 | 82.72 | 82.79 | 82.02 | 82.36 | 40,058 | -0.87(-1.05%) |
Apr 13, 2023 | 82.88 | 83.46 | 81.80 | 83.23 | 56,652 | +0.06(+0.07%) |
Apr 12, 2023 | 83.47 | 83.64 | 82.95 | 83.17 | 27,981 | -0.05(-0.06%) |
Apr 11, 2023 | 83.09 | 83.39 | 82.80 | 83.22 | 35,025 | +0.16(+0.20%) |
Apr 10, 2023 | 82.72 | 83.06 | 82.05 | 83.06 | 85,965 | -0.16(-0.19%) |
Apr 06, 2023 | 83.21 | 83.27 | 82.52 | 83.21 | 116,098 | +0.55(+0.67%) |
Apr 05, 2023 | 81.02 | 82.87 | 81.02 | 82.66 | 105,921 | +1.78(+2.20%) |
Apr 04, 2023 | 80.54 | 80.95 | 80.33 | 80.88 | 22,423 | +0.34(+0.42%) |
Apr 03, 2023 | 80.76 | 81.06 | 80.22 | 80.54 | 42,299 | -0.56(-0.69%) |
Mar 31, 2023 | 80.46 | 81.10 | 80.33 | 81.10 | 37,916 | +0.66(+0.82%) |
Mar 30, 2023 | 80.06 | 80.74 | 79.99 | 80.44 | 51,782 | +0.55(+0.69%) |
Mar 29, 2023 | 79.32 | 79.96 | 79.32 | 79.89 | 52,979 | +1.09(+1.39%) |
Mar 28, 2023 | 78.31 | 79.50 | 78.31 | 78.79 | 44,931 | +0.30(+0.38%) |
Mar 27, 2023 | 78.83 | 79.20 | 78.46 | 78.49 | 51,530 | +0.03(+0.04%) |
Mar 24, 2023 | 76.06 | 78.46 | 76.06 | 78.46 | 88,872 | +2.16(+2.84%) |
Mar 23, 2023 | 77.07 | 77.74 | 75.89 | 76.30 | 89,075 | -0.71(-0.93%) |
Mar 22, 2023 | 78.31 | 78.72 | 77.01 | 77.01 | 55,842 | -1.56(-1.98%) |
Mar 21, 2023 | 80.23 | 80.23 | 77.57 | 78.57 | 203,488 | -1.39(-1.73%) |
Mar 20, 2023 | 79.29 | 80.17 | 79.29 | 79.96 | 122,211 | +0.67(+0.85%) |
Mar 17, 2023 | 79.81 | 79.81 | 78.80 | 79.28 | 63,779 | -0.89(-1.10%) |
Mar 16, 2023 | 79.47 | 80.53 | 79.05 | 80.17 | 270,911 | +0.57(+0.71%) |
Mar 15, 2023 | 78.48 | 79.98 | 78.22 | 79.60 | 173,160 | +0.87(+1.10%) |
Mar 14, 2023 | 78.25 | 79.16 | 78.01 | 78.74 | 47,228 | +1.12(+1.44%) |
Mar 13, 2023 | 76.35 | 79.19 | 76.35 | 77.62 | 39,995 | +1.14(+1.48%) |
Mar 10, 2023 | 77.75 | 78.07 | 76.22 | 76.48 | 92,977 | -1.29(-1.66%) |
Mar 09, 2023 | 78.61 | 79.18 | 77.55 | 77.77 | 57,875 | -0.57(-0.72%) |
Mar 08, 2023 | 77.70 | 78.42 | 77.47 | 78.34 | 33,677 | +0.55(+0.71%) |
Mar 07, 2023 | 79.04 | 79.21 | 77.48 | 77.79 | 93,080 | -1.15(-1.46%) |
Mar 06, 2023 | 78.51 | 79.21 | 78.51 | 78.95 | 43,104 | +0.40(+0.51%) |
Mar 03, 2023 | 77.61 | 78.54 | 77.12 | 78.54 | 104,286 | +1.19(+1.54%) |
Mar 02, 2023 | 75.83 | 77.35 | 75.83 | 77.35 | 92,204 | +1.28(+1.68%) |