Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 80.52 | 80.72 | 78.65 | 79.26 | 9,860,897 | -1.61(-1.99%) |
May 30, 2023 | 81.58 | 81.98 | 80.56 | 80.87 | 6,062,308 | -0.47(-0.57%) |
May 26, 2023 | 80.43 | 82.05 | 80.29 | 81.33 | 7,645,721 | +0.87(+1.08%) |
May 25, 2023 | 78.72 | 80.58 | 78.50 | 80.46 | 7,182,751 | +1.73(+2.19%) |
May 24, 2023 | 79.50 | 79.71 | 78.27 | 78.73 | 7,043,415 | -1.38(-1.72%) |
May 23, 2023 | 79.49 | 81.01 | 79.38 | 80.11 | 5,695,334 | +0.36(+0.45%) |
May 22, 2023 | 79.73 | 80.61 | 79.40 | 79.75 | 5,692,256 | +0.03(+0.04%) |
May 19, 2023 | 81.22 | 81.83 | 79.71 | 79.72 | 11,536,856 | -2.18(-2.66%) |
May 18, 2023 | 81.14 | 81.96 | 80.48 | 81.90 | 5,536,925 | +0.56(+0.69%) |
May 17, 2023 | 80.01 | 81.35 | 79.97 | 81.34 | 10,723,581 | +1.99(+2.50%) |
May 16, 2023 | 80.19 | 80.53 | 79.30 | 79.35 | 7,079,973 | -1.06(-1.31%) |
May 15, 2023 | 80.14 | 80.83 | 79.73 | 80.41 | 5,190,899 | +0.54(+0.68%) |
May 12, 2023 | 80.46 | 80.72 | 79.17 | 79.87 | 5,373,441 | -0.23(-0.29%) |
May 11, 2023 | 80.25 | 80.28 | 79.12 | 80.10 | 6,929,739 | -1.06(-1.30%) |
May 10, 2023 | 82.46 | 82.61 | 80.26 | 81.16 | 5,038,699 | -0.63(-0.77%) |
May 09, 2023 | 81.43 | 82.30 | 81.13 | 81.79 | 4,519,703 | -0.06(-0.07%) |
May 08, 2023 | 82.86 | 82.95 | 81.74 | 81.84 | 6,008,163 | -0.44(-0.53%) |
May 05, 2023 | 81.22 | 82.42 | 81.06 | 82.28 | 8,549,795 | +2.20(+2.75%) |
May 04, 2023 | 81.59 | 81.86 | 79.11 | 80.08 | 10,684,998 | -2.07(-2.52%) |
May 03, 2023 | 83.75 | 84.51 | 81.98 | 82.15 | 6,751,067 | -1.49(-1.78%) |
May 02, 2023 | 84.89 | 84.89 | 82.72 | 83.65 | 6,516,836 | -1.59(-1.87%) |
May 01, 2023 | 87.43 | 87.75 | 85.14 | 85.24 | 7,988,983 | -1.98(-2.27%) |
Apr 28, 2023 | 86.71 | 87.56 | 86.42 | 87.21 | 6,575,989 | +0.47(+0.54%) |
Apr 27, 2023 | 85.93 | 87.42 | 85.42 | 86.74 | 6,633,103 | +1.75(+2.06%) |
Apr 26, 2023 | 84.72 | 86.29 | 84.49 | 85.00 | 6,884,173 | +0.37(+0.43%) |
Apr 25, 2023 | 86.15 | 86.33 | 84.46 | 84.63 | 6,040,430 | -2.06(-2.37%) |
Apr 24, 2023 | 87.68 | 87.92 | 86.06 | 86.69 | 5,205,605 | -0.88(-1.01%) |
Apr 21, 2023 | 86.96 | 87.78 | 85.70 | 87.57 | 6,795,627 | +0.66(+0.76%) |
Apr 20, 2023 | 86.35 | 88.24 | 86.23 | 86.91 | 7,050,568 | -0.02(-0.02%) |
Apr 19, 2023 | 83.75 | 87.17 | 83.13 | 86.93 | 14,448,415 | +0.58(+0.67%) |
Apr 18, 2023 | 85.66 | 87.01 | 85.28 | 86.35 | 10,634,524 | +0.54(+0.63%) |
Apr 17, 2023 | 83.28 | 85.83 | 82.91 | 85.81 | 9,230,330 | +2.48(+2.98%) |
Apr 14, 2023 | 83.06 | 84.00 | 82.65 | 83.33 | 8,184,716 | +0.98(+1.19%) |
Apr 13, 2023 | 82.06 | 82.44 | 81.15 | 82.35 | 5,290,900 | +0.21(+0.26%) |
Apr 12, 2023 | 82.18 | 82.67 | 81.49 | 82.14 | 4,829,979 | +0.37(+0.45%) |
Apr 11, 2023 | 81.01 | 82.42 | 80.85 | 81.78 | 5,807,353 | +1.05(+1.30%) |
Apr 10, 2023 | 80.68 | 81.07 | 80.18 | 80.73 | 6,436,493 | -0.18(-0.23%) |
Apr 06, 2023 | 80.63 | 81.11 | 79.97 | 80.91 | 4,034,989 | +0.36(+0.44%) |
Apr 05, 2023 | 80.57 | 81.14 | 79.96 | 80.56 | 6,290,301 | -0.96(-1.18%) |
Apr 04, 2023 | 83.61 | 83.80 | 80.98 | 81.52 | 6,474,749 | -2.25(-2.68%) |
Apr 03, 2023 | 84.52 | 84.88 | 83.29 | 83.77 | 8,041,780 | -0.62(-0.73%) |
Mar 31, 2023 | 83.42 | 84.45 | 82.81 | 84.38 | 6,391,286 | +1.62(+1.96%) |
Mar 30, 2023 | 83.86 | 84.20 | 82.13 | 82.76 | 4,280,085 | -0.12(-0.15%) |
Mar 29, 2023 | 82.58 | 82.99 | 82.03 | 82.88 | 5,070,608 | +1.31(+1.60%) |
Mar 28, 2023 | 81.27 | 81.85 | 80.66 | 81.57 | 5,424,126 | +0.23(+0.28%) |
Mar 27, 2023 | 82.71 | 82.96 | 81.07 | 81.34 | 6,895,088 | +0.66(+0.82%) |
Mar 24, 2023 | 81.22 | 81.22 | 78.54 | 80.68 | 11,425,458 | -1.82(-2.20%) |
Mar 23, 2023 | 84.52 | 85.34 | 81.92 | 82.50 | 9,749,341 | -1.64(-1.95%) |
Mar 22, 2023 | 85.29 | 86.57 | 84.05 | 84.14 | 7,594,750 | -1.16(-1.36%) |
Mar 21, 2023 | 84.79 | 85.71 | 84.57 | 85.30 | 9,266,151 | +3.00(+3.64%) |
Mar 20, 2023 | 81.31 | 82.95 | 81.08 | 82.30 | 8,999,377 | +1.40(+1.73%) |
Mar 17, 2023 | 83.12 | 83.13 | 80.44 | 80.90 | 20,743,744 | -2.72(-3.25%) |
Mar 16, 2023 | 81.26 | 84.84 | 80.04 | 83.62 | 16,146,275 | +1.56(+1.90%) |
Mar 15, 2023 | 83.54 | 83.63 | 80.42 | 82.06 | 15,406,297 | -4.40(-5.09%) |
Mar 14, 2023 | 88.81 | 88.81 | 85.65 | 86.47 | 11,537,336 | +1.90(+2.25%) |
Mar 13, 2023 | 85.09 | 86.67 | 83.28 | 84.56 | 15,789,412 | -1.98(-2.29%) |
Mar 10, 2023 | 88.20 | 89.39 | 85.75 | 86.54 | 16,863,304 | -2.07(-2.33%) |
Mar 09, 2023 | 91.65 | 92.21 | 88.20 | 88.61 | 9,532,963 | -3.56(-3.86%) |
Mar 08, 2023 | 91.92 | 92.74 | 91.64 | 92.17 | 4,282,654 | -0.15(-0.17%) |
Mar 07, 2023 | 94.18 | 94.43 | 92.23 | 92.32 | 5,681,946 | -2.23(-2.36%) |
Mar 06, 2023 | 94.61 | 95.34 | 94.27 | 94.55 | 5,426,081 | +0.05(+0.05%) |
Mar 03, 2023 | 92.79 | 94.61 | 92.69 | 94.50 | 6,767,573 | +2.16(+2.34%) |
Mar 02, 2023 | 91.73 | 92.61 | 90.80 | 92.34 | 4,820,160 | -0.11(-0.11%) |