Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 83.17 | 85.48 | 82.92 | 83.90 | 6,272,190 | +0.78(+0.94%) |
May 30, 2023 | 84.59 | 85.57 | 82.63 | 83.12 | 6,059,900 | -1.17(-1.39%) |
May 26, 2023 | 83.66 | 84.45 | 83.05 | 84.29 | 4,571,075 | +0.76(+0.91%) |
May 25, 2023 | 85.59 | 85.65 | 82.59 | 83.53 | 9,142,768 | -2.24(-2.61%) |
May 24, 2023 | 86.73 | 86.88 | 85.03 | 85.77 | 7,246,092 | -1.70(-1.94%) |
May 23, 2023 | 87.54 | 89.81 | 87.35 | 87.47 | 9,985,492 | +0.02(+0.02%) |
May 22, 2023 | 85.87 | 87.88 | 85.83 | 87.45 | 6,479,439 | +2.10(+2.46%) |
May 19, 2023 | 85.36 | 86.15 | 84.94 | 85.35 | 7,619,786 | +0.64(+0.76%) |
May 18, 2023 | 85.39 | 85.46 | 83.18 | 84.71 | 11,403,527 | -1.01(-1.18%) |
May 17, 2023 | 85.21 | 85.76 | 83.65 | 85.72 | 7,570,544 | +0.71(+0.84%) |
May 16, 2023 | 85.74 | 85.88 | 84.35 | 85.01 | 13,494,049 | -2.52(-2.88%) |
May 15, 2023 | 85.70 | 88.51 | 85.55 | 87.53 | 8,617,788 | +2.12(+2.48%) |
May 12, 2023 | 86.36 | 86.49 | 84.67 | 85.41 | 5,850,020 | -0.58(-0.67%) |
May 11, 2023 | 86.98 | 87.40 | 85.60 | 85.99 | 7,088,462 | -1.27(-1.46%) |
May 10, 2023 | 87.56 | 87.95 | 86.34 | 87.26 | 9,596,814 | +1.37(+1.59%) |
May 09, 2023 | 84.35 | 86.59 | 83.92 | 85.89 | 7,110,073 | +0.91(+1.07%) |
May 08, 2023 | 85.58 | 85.58 | 84.11 | 84.98 | 6,058,778 | -0.38(-0.45%) |
May 05, 2023 | 84.90 | 86.05 | 84.54 | 85.36 | 8,659,788 | +1.40(+1.67%) |
May 04, 2023 | 83.11 | 84.43 | 82.03 | 83.96 | 9,032,518 | +0.77(+0.93%) |
May 03, 2023 | 81.06 | 84.43 | 80.88 | 83.19 | 14,801,470 | +3.48(+4.36%) |
May 02, 2023 | 81.64 | 82.05 | 79.45 | 79.71 | 10,491,968 | -2.34(-2.85%) |
May 01, 2023 | 80.28 | 82.65 | 79.91 | 82.05 | 9,142,229 | +1.87(+2.33%) |
Apr 28, 2023 | 78.70 | 80.91 | 77.95 | 80.18 | 6,371,036 | +1.40(+1.78%) |
Apr 27, 2023 | 79.36 | 79.48 | 78.19 | 78.78 | 6,320,572 | -0.55(-0.69%) |
Apr 26, 2023 | 79.73 | 80.42 | 78.58 | 79.33 | 6,017,233 | -0.66(-0.82%) |
Apr 25, 2023 | 81.25 | 81.98 | 79.49 | 79.99 | 5,794,322 | -1.21(-1.49%) |
Apr 24, 2023 | 82.17 | 82.28 | 80.32 | 81.20 | 5,920,791 | -1.05(-1.28%) |
Apr 21, 2023 | 80.65 | 82.44 | 80.56 | 82.25 | 8,060,761 | +1.65(+2.05%) |
Apr 20, 2023 | 81.54 | 81.61 | 80.37 | 80.60 | 7,830,126 | -1.73(-2.10%) |
Apr 19, 2023 | 80.64 | 82.78 | 80.54 | 82.33 | 6,868,559 | +1.02(+1.25%) |
Apr 18, 2023 | 82.36 | 82.48 | 80.54 | 81.31 | 11,115,659 | -0.50(-0.61%) |
Apr 17, 2023 | 79.43 | 82.11 | 79.13 | 81.81 | 12,177,365 | +3.64(+4.66%) |
Apr 14, 2023 | 79.40 | 79.42 | 77.31 | 78.17 | 7,305,521 | -1.24(-1.56%) |
Apr 13, 2023 | 76.31 | 79.98 | 76.09 | 79.41 | 14,520,277 | +3.38(+4.44%) |
Apr 12, 2023 | 77.72 | 77.88 | 75.89 | 76.04 | 7,637,956 | -0.83(-1.08%) |
Apr 11, 2023 | 76.26 | 77.34 | 76.24 | 76.87 | 7,464,085 | +0.73(+0.96%) |
Apr 10, 2023 | 76.73 | 76.73 | 75.55 | 76.14 | 7,566,679 | -0.72(-0.94%) |
Apr 06, 2023 | 75.26 | 77.02 | 74.90 | 76.86 | 8,641,991 | +1.49(+1.98%) |
Apr 05, 2023 | 75.14 | 76.23 | 74.88 | 75.37 | 8,012,193 | -0.19(-0.25%) |
Apr 04, 2023 | 77.17 | 77.34 | 74.73 | 75.56 | 8,888,428 | -1.49(-1.93%) |
Apr 03, 2023 | 76.10 | 77.54 | 76.02 | 77.05 | 7,564,004 | +0.85(+1.12%) |
Mar 31, 2023 | 75.19 | 76.52 | 74.89 | 76.20 | 7,646,665 | +1.54(+2.06%) |
Mar 30, 2023 | 76.63 | 76.71 | 74.09 | 74.66 | 8,545,054 | -1.65(-2.16%) |
Mar 29, 2023 | 75.21 | 76.36 | 74.52 | 76.31 | 6,897,389 | +1.87(+2.51%) |
Mar 28, 2023 | 75.00 | 75.55 | 74.37 | 74.44 | 5,126,508 | -0.50(-0.67%) |
Mar 27, 2023 | 74.68 | 75.59 | 74.21 | 74.94 | 6,279,479 | +0.76(+1.02%) |
Mar 24, 2023 | 73.42 | 74.50 | 72.43 | 74.18 | 8,181,961 | +0.47(+0.64%) |
Mar 23, 2023 | 74.03 | 74.97 | 72.60 | 73.71 | 12,002,387 | +0.59(+0.81%) |
Mar 22, 2023 | 76.02 | 76.11 | 73.05 | 73.12 | 10,855,691 | -2.89(-3.80%) |
Mar 21, 2023 | 77.31 | 77.38 | 75.83 | 76.01 | 7,661,656 | -0.76(-0.99%) |
Mar 20, 2023 | 76.89 | 77.09 | 75.69 | 76.77 | 7,989,385 | +0.28(+0.37%) |
Mar 17, 2023 | 77.15 | 77.53 | 75.73 | 76.49 | 11,343,744 | -1.73(-2.21%) |
Mar 16, 2023 | 77.60 | 78.96 | 76.01 | 78.22 | 9,461,174 | +0.18(+0.23%) |
Mar 15, 2023 | 77.85 | 78.68 | 77.03 | 78.03 | 9,604,416 | -0.98(-1.24%) |
Mar 14, 2023 | 79.34 | 79.91 | 77.89 | 79.01 | 9,655,219 | +1.17(+1.50%) |
Mar 13, 2023 | 74.98 | 78.69 | 74.98 | 77.85 | 20,816,124 | +2.20(+2.91%) |
Mar 10, 2023 | 78.42 | 78.55 | 73.86 | 75.65 | 24,428,296 | -3.07(-3.90%) |
Mar 09, 2023 | 81.52 | 81.77 | 78.15 | 78.71 | 11,823,087 | -2.50(-3.08%) |
Mar 08, 2023 | 81.92 | 82.05 | 80.59 | 81.21 | 7,125,155 | -0.84(-1.02%) |
Mar 07, 2023 | 82.08 | 83.16 | 81.69 | 82.05 | 6,257,187 | -0.10(-0.12%) |
Mar 06, 2023 | 83.99 | 84.05 | 81.55 | 82.15 | 7,359,467 | -1.42(-1.70%) |
Mar 03, 2023 | 82.68 | 84.27 | 82.05 | 83.57 | 6,071,959 | +1.17(+1.42%) |
Mar 02, 2023 | 82.26 | 82.81 | 81.73 | 82.40 | 6,495,802 | -0.68(-0.82%) |