Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.24 | 80.78 | 78.88 | 80.41 | 3,195,087 | +1.29(+1.63%) |
May 30, 2023 | 79.56 | 79.82 | 78.67 | 79.13 | 3,458,684 | -0.44(-0.56%) |
May 26, 2023 | 79.64 | 79.83 | 78.67 | 79.57 | 3,501,122 | -0.24(-0.30%) |
May 25, 2023 | 81.62 | 81.70 | 78.85 | 79.81 | 5,119,468 | -2.58(-3.13%) |
May 24, 2023 | 83.00 | 83.59 | 82.35 | 82.40 | 1,827,228 | -0.80(-0.97%) |
May 23, 2023 | 83.33 | 84.01 | 83.08 | 83.20 | 1,873,038 | -0.40(-0.47%) |
May 22, 2023 | 84.32 | 84.58 | 83.48 | 83.60 | 1,507,050 | -0.15(-0.17%) |
May 19, 2023 | 83.92 | 84.61 | 83.63 | 83.74 | 2,188,351 | -0.08(-0.09%) |
May 18, 2023 | 83.66 | 83.94 | 82.95 | 83.82 | 2,682,681 | -0.42(-0.49%) |
May 17, 2023 | 85.30 | 85.35 | 83.52 | 84.24 | 2,764,922 | -0.99(-1.16%) |
May 16, 2023 | 87.29 | 87.39 | 85.15 | 85.22 | 2,566,487 | -1.93(-2.22%) |
May 15, 2023 | 89.00 | 89.10 | 86.69 | 87.16 | 2,882,457 | -1.52(-1.71%) |
May 12, 2023 | 88.44 | 88.94 | 88.07 | 88.68 | 3,426,192 | +0.95(+1.08%) |
May 11, 2023 | 88.44 | 88.80 | 87.25 | 87.73 | 1,733,366 | -1.01(-1.13%) |
May 10, 2023 | 88.54 | 89.02 | 87.75 | 88.73 | 1,713,555 | +0.60(+0.68%) |
May 09, 2023 | 88.04 | 88.35 | 87.32 | 88.13 | 2,094,930 | -0.20(-0.23%) |
May 08, 2023 | 88.26 | 89.05 | 87.67 | 88.34 | 2,583,327 | +0.03(+0.03%) |
May 05, 2023 | 87.17 | 88.45 | 87.01 | 88.31 | 3,471,940 | +0.64(+0.73%) |
May 04, 2023 | 86.87 | 88.57 | 85.96 | 87.67 | 2,466,870 | +0.55(+0.63%) |
May 03, 2023 | 87.95 | 88.34 | 86.93 | 87.12 | 2,084,595 | -0.39(-0.45%) |
May 02, 2023 | 88.92 | 89.06 | 86.98 | 87.51 | 2,226,169 | -1.31(-1.48%) |
May 01, 2023 | 88.49 | 89.69 | 88.22 | 88.83 | 3,177,411 | +0.22(+0.25%) |
Apr 28, 2023 | 88.80 | 89.44 | 87.65 | 88.61 | 2,734,478 | -0.37(-0.42%) |
Apr 27, 2023 | 88.55 | 89.37 | 88.42 | 88.98 | 2,090,567 | +0.54(+0.61%) |
Apr 26, 2023 | 89.86 | 90.33 | 88.21 | 88.44 | 2,124,056 | -2.04(-2.26%) |
Apr 25, 2023 | 90.33 | 90.82 | 90.18 | 90.49 | 1,713,240 | +0.13(+0.15%) |
Apr 24, 2023 | 89.82 | 90.58 | 89.39 | 90.35 | 2,291,978 | +0.31(+0.34%) |
Apr 21, 2023 | 90.20 | 90.50 | 89.47 | 90.04 | 2,614,770 | +0.36(+0.41%) |
Apr 20, 2023 | 89.92 | 90.14 | 89.26 | 89.68 | 2,190,116 | +0.00(+0.00%) |
Apr 19, 2023 | 89.11 | 89.69 | 88.86 | 89.68 | 1,691,914 | +1.03(+1.16%) |
Apr 18, 2023 | 89.56 | 89.56 | 88.26 | 88.65 | 2,160,086 | -0.79(-0.88%) |
Apr 17, 2023 | 89.21 | 89.74 | 88.57 | 89.44 | 1,702,280 | +0.76(+0.85%) |
Apr 14, 2023 | 89.11 | 89.37 | 88.30 | 88.68 | 2,079,946 | -1.41(-1.56%) |
Apr 13, 2023 | 90.03 | 90.30 | 88.28 | 90.09 | 2,150,962 | -0.28(-0.31%) |
Apr 12, 2023 | 90.70 | 90.95 | 89.98 | 90.37 | 2,539,101 | -0.08(-0.08%) |
Apr 11, 2023 | 90.64 | 90.79 | 89.83 | 90.45 | 2,798,081 | -0.10(-0.11%) |
Apr 10, 2023 | 90.61 | 90.84 | 89.53 | 90.54 | 2,062,332 | -0.43(-0.47%) |
Apr 06, 2023 | 91.40 | 92.09 | 90.04 | 90.97 | 3,120,316 | +0.34(+0.37%) |
Apr 05, 2023 | 88.03 | 90.99 | 87.95 | 90.64 | 4,414,765 | +3.23(+3.70%) |
Apr 04, 2023 | 86.94 | 87.57 | 86.67 | 87.41 | 3,282,364 | +0.26(+0.30%) |
Apr 03, 2023 | 86.74 | 87.84 | 86.39 | 87.15 | 3,052,170 | -0.09(-0.10%) |
Mar 31, 2023 | 87.10 | 87.38 | 86.58 | 87.24 | 2,305,702 | +0.54(+0.62%) |
Mar 30, 2023 | 86.66 | 87.42 | 84.92 | 86.70 | 3,773,327 | +0.32(+0.37%) |
Mar 29, 2023 | 85.61 | 86.40 | 85.53 | 86.38 | 3,323,060 | +1.12(+1.32%) |
Mar 28, 2023 | 84.88 | 86.18 | 84.81 | 85.26 | 2,251,772 | +0.36(+0.43%) |
Mar 27, 2023 | 85.75 | 86.16 | 84.76 | 84.90 | 2,001,583 | -0.52(-0.61%) |
Mar 24, 2023 | 82.12 | 85.43 | 82.00 | 85.41 | 2,636,032 | +3.53(+4.31%) |
Mar 23, 2023 | 83.23 | 83.92 | 81.69 | 81.89 | 4,028,307 | -1.38(-1.66%) |
Mar 22, 2023 | 85.10 | 85.76 | 83.23 | 83.27 | 3,291,858 | -1.93(-2.26%) |
Mar 21, 2023 | 87.91 | 88.00 | 84.11 | 85.19 | 4,794,011 | -2.78(-3.16%) |
Mar 20, 2023 | 87.40 | 88.64 | 87.11 | 87.97 | 2,835,341 | +1.02(+1.17%) |
Mar 17, 2023 | 87.85 | 88.07 | 86.38 | 86.96 | 8,419,721 | -1.26(-1.42%) |
Mar 16, 2023 | 88.40 | 89.30 | 86.88 | 88.21 | 4,354,224 | -0.56(-0.63%) |
Mar 15, 2023 | 86.45 | 89.29 | 86.03 | 88.77 | 4,260,791 | +2.24(+2.59%) |
Mar 14, 2023 | 86.13 | 87.35 | 85.82 | 86.53 | 3,052,863 | +0.83(+0.97%) |
Mar 13, 2023 | 84.18 | 87.23 | 84.10 | 85.69 | 4,610,942 | +1.77(+2.11%) |
Mar 10, 2023 | 85.48 | 85.64 | 83.41 | 83.92 | 2,774,963 | -1.18(-1.39%) |
Mar 09, 2023 | 86.08 | 87.01 | 84.81 | 85.10 | 2,092,865 | -0.52(-0.60%) |
Mar 08, 2023 | 85.27 | 85.97 | 84.68 | 85.61 | 2,198,463 | +0.64(+0.76%) |
Mar 07, 2023 | 85.87 | 86.46 | 84.55 | 84.97 | 3,540,019 | -0.71(-0.83%) |
Mar 06, 2023 | 85.33 | 86.10 | 85.19 | 85.68 | 1,810,096 | +0.27(+0.31%) |
Mar 03, 2023 | 84.45 | 85.43 | 83.62 | 85.41 | 2,832,464 | +1.05(+1.25%) |
Mar 02, 2023 | 82.55 | 84.55 | 82.31 | 84.36 | 2,658,956 | +1.56(+1.89%) |