Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 83.92 | 84.11 | 83.14 | 83.63 | 265,059 | -0.87(-1.03%) |
May 30, 2023 | 84.94 | 84.96 | 84.16 | 84.49 | 291,251 | -0.11(-0.13%) |
May 26, 2023 | 83.64 | 84.70 | 83.56 | 84.60 | 391,249 | +1.06(+1.27%) |
May 25, 2023 | 83.50 | 83.79 | 83.06 | 83.54 | 271,327 | +0.40(+0.49%) |
May 24, 2023 | 83.64 | 83.64 | 82.92 | 83.13 | 156,940 | -0.87(-1.03%) |
May 23, 2023 | 84.47 | 84.67 | 83.92 | 84.00 | 297,031 | -0.81(-0.95%) |
May 22, 2023 | 84.65 | 85.13 | 84.37 | 84.81 | 149,929 | +0.23(+0.27%) |
May 19, 2023 | 85.01 | 85.14 | 84.34 | 84.58 | 309,788 | -0.28(-0.33%) |
May 18, 2023 | 83.77 | 84.98 | 83.69 | 84.86 | 272,809 | +0.95(+1.13%) |
May 17, 2023 | 83.34 | 84.09 | 82.91 | 83.91 | 379,354 | +0.84(+1.01%) |
May 16, 2023 | 83.53 | 83.68 | 83.06 | 83.07 | 245,033 | -0.82(-0.98%) |
May 15, 2023 | 83.40 | 83.89 | 83.05 | 83.89 | 164,283 | +0.87(+1.05%) |
May 12, 2023 | 83.11 | 83.32 | 82.45 | 83.03 | 200,407 | +0.06(+0.07%) |
May 11, 2023 | 83.03 | 83.05 | 82.58 | 82.97 | 503,801 | -0.32(-0.38%) |
May 10, 2023 | 83.89 | 83.89 | 82.59 | 83.28 | 121,445 | +0.10(+0.12%) |
May 09, 2023 | 83.01 | 83.48 | 82.84 | 83.18 | 105,722 | -0.47(-0.57%) |
May 08, 2023 | 83.97 | 83.97 | 83.44 | 83.66 | 172,880 | -0.19(-0.22%) |
May 05, 2023 | 83.26 | 84.15 | 83.26 | 83.84 | 312,164 | +1.43(+1.74%) |
May 04, 2023 | 83.60 | 83.65 | 82.36 | 82.41 | 442,916 | -1.48(-1.76%) |
May 03, 2023 | 84.01 | 85.17 | 83.82 | 83.89 | 232,606 | +0.12(+0.14%) |
May 02, 2023 | 84.63 | 84.63 | 82.93 | 83.77 | 272,260 | -1.22(-1.44%) |
May 01, 2023 | 84.88 | 85.24 | 84.87 | 85.00 | 195,403 | +0.13(+0.15%) |
Apr 28, 2023 | 83.59 | 84.91 | 83.59 | 84.87 | 244,495 | +1.12(+1.34%) |
Apr 27, 2023 | 82.88 | 83.81 | 82.65 | 83.75 | 740,053 | +1.64(+1.99%) |
Apr 26, 2023 | 83.02 | 83.02 | 81.99 | 82.11 | 272,738 | -0.92(-1.10%) |
Apr 25, 2023 | 84.42 | 84.42 | 83.00 | 83.03 | 229,540 | -1.78(-2.09%) |
Apr 24, 2023 | 84.37 | 84.82 | 84.29 | 84.80 | 350,764 | +0.41(+0.49%) |
Apr 21, 2023 | 84.58 | 84.58 | 83.95 | 84.39 | 205,975 | -0.12(-0.14%) |
Apr 20, 2023 | 84.16 | 84.94 | 84.16 | 84.50 | 413,057 | +0.02(+0.02%) |
Apr 19, 2023 | 84.15 | 84.55 | 83.85 | 84.48 | 249,818 | +0.00(+0.00%) |
Apr 18, 2023 | 84.88 | 84.88 | 84.16 | 84.48 | 399,803 | -0.02(-0.02%) |
Apr 17, 2023 | 84.49 | 84.52 | 83.89 | 84.50 | 209,519 | -0.08(-0.09%) |
Apr 14, 2023 | 84.71 | 85.29 | 84.12 | 84.58 | 279,532 | -0.24(-0.28%) |
Apr 13, 2023 | 84.23 | 85.03 | 83.99 | 84.82 | 152,791 | +0.89(+1.06%) |
Apr 12, 2023 | 85.02 | 85.02 | 83.85 | 83.93 | 187,518 | -0.49(-0.58%) |
Apr 11, 2023 | 83.86 | 84.74 | 83.86 | 84.43 | 215,963 | +0.57(+0.68%) |
Apr 10, 2023 | 82.78 | 83.87 | 82.78 | 83.85 | 246,180 | +0.56(+0.67%) |
Apr 06, 2023 | 83.20 | 83.48 | 82.76 | 83.29 | 143,690 | +0.02(+0.02%) |
Apr 05, 2023 | 83.37 | 83.39 | 82.83 | 83.27 | 205,061 | -0.26(-0.31%) |
Apr 04, 2023 | 84.65 | 84.65 | 83.22 | 83.53 | 247,000 | -0.87(-1.03%) |
Apr 03, 2023 | 84.17 | 84.47 | 83.70 | 84.40 | 193,878 | +0.28(+0.33%) |
Mar 31, 2023 | 83.15 | 84.15 | 83.10 | 84.12 | 199,012 | +1.19(+1.44%) |
Mar 30, 2023 | 83.08 | 83.17 | 82.54 | 82.93 | 519,870 | +0.38(+0.47%) |
Mar 29, 2023 | 82.34 | 82.60 | 82.04 | 82.54 | 224,343 | +1.08(+1.33%) |
Mar 28, 2023 | 81.60 | 81.79 | 81.00 | 81.46 | 201,329 | -0.26(-0.31%) |
Mar 27, 2023 | 82.20 | 82.27 | 81.40 | 81.71 | 180,593 | +0.10(+0.12%) |
Mar 24, 2023 | 80.76 | 81.62 | 80.15 | 81.62 | 255,530 | +0.42(+0.52%) |
Mar 23, 2023 | 81.64 | 82.52 | 80.55 | 81.19 | 250,880 | +0.15(+0.18%) |
Mar 22, 2023 | 82.74 | 83.20 | 80.98 | 81.04 | 249,715 | -1.60(-1.93%) |
Mar 21, 2023 | 82.48 | 82.91 | 82.12 | 82.64 | 263,708 | +1.08(+1.33%) |
Mar 20, 2023 | 81.03 | 81.69 | 80.87 | 81.56 | 439,062 | +0.94(+1.17%) |
Mar 17, 2023 | 81.50 | 81.65 | 80.34 | 80.61 | 262,002 | -1.10(-1.35%) |
Mar 16, 2023 | 79.49 | 81.88 | 79.49 | 81.71 | 339,212 | +1.58(+1.98%) |
Mar 15, 2023 | 79.99 | 80.13 | 78.96 | 80.13 | 942,830 | -1.13(-1.39%) |
Mar 14, 2023 | 81.43 | 81.76 | 80.17 | 81.26 | 279,201 | +1.20(+1.50%) |
Mar 13, 2023 | 79.60 | 81.18 | 78.97 | 80.06 | 439,161 | -0.98(-1.21%) |
Mar 10, 2023 | 82.90 | 83.29 | 80.47 | 81.05 | 496,456 | -2.10(-2.53%) |
Mar 09, 2023 | 85.42 | 85.70 | 82.92 | 83.15 | 265,237 | -2.56(-2.98%) |
Mar 08, 2023 | 85.71 | 86.01 | 85.21 | 85.71 | 139,525 | +0.16(+0.18%) |
Mar 07, 2023 | 86.99 | 87.04 | 85.42 | 85.55 | 178,872 | -1.40(-1.61%) |
Mar 06, 2023 | 87.50 | 87.72 | 86.77 | 86.94 | 299,523 | -0.42(-0.48%) |
Mar 03, 2023 | 86.37 | 87.53 | 86.28 | 87.37 | 253,149 | +1.17(+1.36%) |
Mar 02, 2023 | 84.93 | 86.41 | 84.57 | 86.20 | 225,384 | +0.72(+0.84%) |