Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.31 | 79.60 | 78.02 | 79.21 | 68,873 | -0.60(-0.75%) |
May 30, 2023 | 80.99 | 81.18 | 79.50 | 79.81 | 112,329 | -1.37(-1.69%) |
May 26, 2023 | 80.71 | 81.65 | 80.64 | 81.18 | 65,332 | +0.31(+0.38%) |
May 25, 2023 | 81.46 | 81.46 | 80.41 | 80.87 | 85,033 | -0.61(-0.75%) |
May 24, 2023 | 82.07 | 82.47 | 80.90 | 81.48 | 47,722 | -1.48(-1.78%) |
May 23, 2023 | 83.66 | 84.25 | 82.89 | 82.96 | 215,858 | -1.61(-1.90%) |
May 22, 2023 | 84.25 | 84.93 | 83.93 | 84.57 | 92,282 | -0.24(-0.28%) |
May 19, 2023 | 85.58 | 85.98 | 84.56 | 84.81 | 108,953 | -0.43(-0.50%) |
May 18, 2023 | 85.36 | 85.56 | 84.47 | 85.24 | 83,799 | -0.13(-0.15%) |
May 17, 2023 | 84.54 | 85.50 | 84.13 | 85.37 | 176,059 | +1.17(+1.39%) |
May 16, 2023 | 84.96 | 85.81 | 84.19 | 84.20 | 73,325 | -1.74(-2.02%) |
May 15, 2023 | 85.35 | 86.48 | 85.20 | 85.94 | 103,321 | +1.65(+1.96%) |
May 12, 2023 | 84.81 | 84.86 | 83.70 | 84.29 | 54,285 | -0.31(-0.37%) |
May 11, 2023 | 85.00 | 85.11 | 83.91 | 84.60 | 340,982 | +0.10(+0.12%) |
May 10, 2023 | 83.54 | 84.50 | 83.52 | 84.50 | 598,033 | +1.65(+1.99%) |
May 09, 2023 | 82.36 | 83.12 | 82.11 | 82.85 | 133,788 | +0.16(+0.19%) |
May 08, 2023 | 81.91 | 83.04 | 81.91 | 82.69 | 125,824 | +1.56(+1.92%) |
May 05, 2023 | 79.69 | 81.44 | 79.45 | 81.13 | 95,174 | +2.94(+3.76%) |
May 04, 2023 | 77.75 | 78.96 | 77.75 | 78.19 | 64,710 | +0.31(+0.40%) |
May 03, 2023 | 78.25 | 78.96 | 77.88 | 77.88 | 58,525 | +0.42(+0.54%) |
May 02, 2023 | 77.59 | 78.20 | 76.85 | 77.46 | 51,526 | -0.62(-0.79%) |
May 01, 2023 | 79.30 | 79.33 | 77.69 | 78.08 | 62,146 | -1.43(-1.80%) |
Apr 28, 2023 | 78.59 | 79.64 | 78.57 | 79.51 | 150,211 | +1.06(+1.35%) |
Apr 27, 2023 | 77.58 | 78.60 | 77.16 | 78.45 | 68,560 | +1.14(+1.47%) |
Apr 26, 2023 | 77.21 | 77.93 | 77.20 | 77.31 | 51,128 | +0.32(+0.42%) |
Apr 25, 2023 | 78.12 | 78.57 | 76.43 | 76.99 | 487,113 | -3.02(-3.77%) |
Apr 24, 2023 | 79.32 | 80.25 | 79.05 | 80.01 | 403,872 | +1.12(+1.42%) |
Apr 21, 2023 | 79.99 | 79.99 | 78.63 | 78.89 | 339,682 | -1.24(-1.55%) |
Apr 20, 2023 | 81.83 | 81.83 | 79.71 | 80.13 | 267,637 | -2.58(-3.12%) |
Apr 19, 2023 | 82.98 | 83.04 | 82.35 | 82.71 | 393,109 | -0.72(-0.86%) |
Apr 18, 2023 | 83.99 | 84.20 | 83.09 | 83.43 | 339,090 | +0.41(+0.49%) |
Apr 17, 2023 | 82.93 | 83.03 | 82.44 | 83.02 | 130,712 | +0.70(+0.85%) |
Apr 14, 2023 | 82.24 | 83.98 | 81.89 | 82.32 | 135,408 | +0.44(+0.54%) |
Apr 13, 2023 | 80.46 | 82.21 | 80.46 | 81.88 | 215,291 | +1.88(+2.35%) |
Apr 12, 2023 | 80.70 | 81.48 | 79.76 | 80.00 | 226,393 | -0.20(-0.25%) |
Apr 11, 2023 | 79.83 | 80.68 | 79.83 | 80.20 | 205,981 | +1.16(+1.47%) |
Apr 10, 2023 | 78.18 | 79.04 | 77.92 | 79.04 | 449,813 | +0.38(+0.48%) |
Apr 06, 2023 | 78.54 | 78.95 | 77.56 | 78.66 | 587,156 | -0.68(-0.86%) |
Apr 05, 2023 | 79.46 | 79.67 | 78.30 | 79.34 | 863,862 | -0.62(-0.78%) |
Apr 04, 2023 | 80.98 | 80.98 | 79.58 | 79.96 | 486,879 | -2.43(-2.95%) |
Apr 03, 2023 | 82.01 | 83.00 | 81.61 | 82.39 | 132,437 | +0.81(+0.99%) |
Mar 31, 2023 | 81.63 | 82.01 | 81.40 | 81.58 | 62,730 | -0.39(-0.48%) |
Mar 30, 2023 | 81.76 | 82.30 | 81.48 | 81.97 | 138,690 | +0.79(+0.97%) |
Mar 29, 2023 | 80.96 | 81.18 | 80.33 | 81.18 | 574,783 | +1.22(+1.53%) |
Mar 28, 2023 | 79.09 | 80.77 | 79.09 | 79.96 | 536,134 | +4.53(+6.01%) |
Mar 27, 2023 | 75.04 | 75.72 | 74.64 | 75.43 | 364,323 | +0.22(+0.29%) |
Mar 24, 2023 | 74.22 | 75.72 | 73.85 | 75.21 | 943,500 | +0.46(+0.62%) |
Mar 23, 2023 | 75.80 | 76.79 | 74.15 | 74.75 | 190,994 | -1.16(-1.53%) |
Mar 22, 2023 | 76.95 | 77.36 | 75.75 | 75.91 | 223,030 | -1.01(-1.31%) |
Mar 21, 2023 | 76.13 | 77.13 | 75.86 | 76.92 | 239,637 | +1.35(+1.79%) |
Mar 20, 2023 | 75.01 | 75.95 | 74.40 | 75.57 | 105,840 | +0.85(+1.14%) |
Mar 17, 2023 | 75.43 | 75.79 | 74.30 | 74.72 | 211,497 | -0.34(-0.45%) |
Mar 16, 2023 | 73.71 | 75.32 | 73.05 | 75.06 | 95,784 | +1.08(+1.46%) |
Mar 15, 2023 | 75.39 | 75.48 | 73.18 | 73.98 | 127,978 | -3.80(-4.89%) |
Mar 14, 2023 | 78.34 | 78.98 | 77.20 | 77.78 | 77,567 | +0.04(+0.05%) |
Mar 13, 2023 | 77.67 | 78.71 | 76.14 | 77.74 | 179,953 | -1.18(-1.50%) |
Mar 10, 2023 | 80.15 | 80.88 | 78.43 | 78.92 | 181,652 | -2.18(-2.69%) |
Mar 09, 2023 | 83.17 | 83.65 | 81.00 | 81.10 | 86,769 | -1.44(-1.74%) |
Mar 08, 2023 | 82.49 | 83.90 | 82.01 | 82.54 | 117,106 | +0.56(+0.68%) |
Mar 07, 2023 | 84.49 | 84.49 | 81.59 | 81.98 | 73,844 | -3.35(-3.93%) |
Mar 06, 2023 | 86.78 | 87.06 | 85.21 | 85.33 | 44,435 | -2.25(-2.57%) |
Mar 03, 2023 | 85.98 | 87.79 | 85.30 | 87.58 | 70,731 | +2.58(+3.04%) |
Mar 02, 2023 | 84.61 | 85.00 | 83.01 | 85.00 | 88,656 | -2.13(-2.44%) |