Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.60 | 78.58 | 77.22 | 78.28 | 40,422 | +0.61(+0.79%) |
May 30, 2023 | 78.18 | 78.43 | 77.66 | 77.67 | 36,256 | -0.23(-0.30%) |
May 26, 2023 | 77.86 | 77.98 | 77.30 | 77.90 | 34,899 | -0.01(-0.01%) |
May 25, 2023 | 78.86 | 78.86 | 77.41 | 77.91 | 41,922 | -1.01(-1.28%) |
May 24, 2023 | 79.25 | 79.45 | 78.86 | 78.92 | 26,128 | -0.52(-0.65%) |
May 23, 2023 | 79.38 | 80.16 | 79.34 | 79.44 | 51,184 | -0.26(-0.32%) |
May 22, 2023 | 79.88 | 80.15 | 79.46 | 79.70 | 21,429 | +0.05(+0.07%) |
May 19, 2023 | 79.89 | 80.47 | 79.65 | 79.65 | 26,920 | -0.12(-0.16%) |
May 18, 2023 | 79.67 | 79.82 | 79.22 | 79.77 | 30,732 | -0.32(-0.40%) |
May 17, 2023 | 80.53 | 80.53 | 79.78 | 80.09 | 44,806 | -0.23(-0.29%) |
May 16, 2023 | 81.91 | 81.91 | 80.33 | 80.33 | 49,222 | -1.70(-2.08%) |
May 15, 2023 | 83.07 | 83.17 | 81.78 | 82.03 | 28,081 | -0.96(-1.16%) |
May 12, 2023 | 83.00 | 83.51 | 82.62 | 82.99 | 27,033 | +0.40(+0.48%) |
May 11, 2023 | 83.34 | 83.42 | 82.29 | 82.59 | 92,950 | -0.88(-1.05%) |
May 10, 2023 | 83.24 | 83.59 | 82.66 | 83.47 | 17,476 | +0.81(+0.98%) |
May 09, 2023 | 82.49 | 82.90 | 82.19 | 82.66 | 14,196 | -0.11(-0.13%) |
May 08, 2023 | 82.84 | 83.37 | 82.59 | 82.77 | 22,160 | -0.17(-0.21%) |
May 05, 2023 | 82.44 | 83.14 | 82.44 | 82.95 | 21,677 | +0.54(+0.65%) |
May 04, 2023 | 81.93 | 82.66 | 81.45 | 82.41 | 39,140 | +0.46(+0.56%) |
May 03, 2023 | 82.31 | 83.02 | 81.86 | 81.95 | 34,807 | -0.23(-0.28%) |
May 02, 2023 | 82.97 | 83.22 | 81.60 | 82.19 | 35,399 | -0.92(-1.11%) |
May 01, 2023 | 82.77 | 83.83 | 82.77 | 83.11 | 44,859 | +0.14(+0.17%) |
Apr 28, 2023 | 82.66 | 83.28 | 82.52 | 82.97 | 24,265 | +0.11(+0.13%) |
Apr 27, 2023 | 82.07 | 82.90 | 82.07 | 82.86 | 18,006 | +0.90(+1.09%) |
Apr 26, 2023 | 83.42 | 83.42 | 81.89 | 81.96 | 38,816 | -1.90(-2.26%) |
Apr 25, 2023 | 83.78 | 84.25 | 83.66 | 83.86 | 24,736 | -0.05(-0.06%) |
Apr 24, 2023 | 83.45 | 84.04 | 83.21 | 83.91 | 18,718 | +0.37(+0.44%) |
Apr 21, 2023 | 83.70 | 84.00 | 83.15 | 83.54 | 29,281 | +0.18(+0.21%) |
Apr 20, 2023 | 83.26 | 83.51 | 82.97 | 83.36 | 51,739 | +0.02(+0.02%) |
Apr 19, 2023 | 82.92 | 83.54 | 82.87 | 83.34 | 33,543 | +0.55(+0.67%) |
Apr 18, 2023 | 83.20 | 83.34 | 82.46 | 82.79 | 43,638 | -0.40(-0.48%) |
Apr 17, 2023 | 82.96 | 83.25 | 82.43 | 83.19 | 41,319 | +0.43(+0.52%) |
Apr 14, 2023 | 83.12 | 83.19 | 82.42 | 82.76 | 39,863 | -0.88(-1.05%) |
Apr 13, 2023 | 83.29 | 83.87 | 82.20 | 83.64 | 56,377 | +0.06(+0.07%) |
Apr 12, 2023 | 83.88 | 84.05 | 83.35 | 83.58 | 27,845 | -0.05(-0.06%) |
Apr 11, 2023 | 83.49 | 83.79 | 83.20 | 83.63 | 34,855 | +0.17(+0.20%) |
Apr 10, 2023 | 83.12 | 83.46 | 82.45 | 83.46 | 85,548 | -0.16(-0.19%) |
Apr 06, 2023 | 83.62 | 83.68 | 82.93 | 83.62 | 115,535 | +0.55(+0.67%) |
Apr 05, 2023 | 81.42 | 83.28 | 81.42 | 83.06 | 105,407 | +1.79(+2.20%) |
Apr 04, 2023 | 80.93 | 81.35 | 80.73 | 81.27 | 22,314 | +0.34(+0.42%) |
Apr 03, 2023 | 81.15 | 81.46 | 80.61 | 80.93 | 42,093 | -0.56(-0.69%) |
Mar 31, 2023 | 80.85 | 81.49 | 80.73 | 81.49 | 37,732 | +0.66(+0.82%) |
Mar 30, 2023 | 80.45 | 81.13 | 80.38 | 80.83 | 51,531 | +0.55(+0.69%) |
Mar 29, 2023 | 79.70 | 80.35 | 79.70 | 80.28 | 52,722 | +1.10(+1.39%) |
Mar 28, 2023 | 78.69 | 79.89 | 78.69 | 79.18 | 44,713 | +0.30(+0.38%) |
Mar 27, 2023 | 79.22 | 79.59 | 78.85 | 78.88 | 51,280 | +0.03(+0.04%) |
Mar 24, 2023 | 76.43 | 78.85 | 76.43 | 78.85 | 88,441 | +2.18(+2.84%) |
Mar 23, 2023 | 77.44 | 78.12 | 76.26 | 76.67 | 88,643 | -0.72(-0.93%) |
Mar 22, 2023 | 78.69 | 79.10 | 77.39 | 77.39 | 55,571 | -1.57(-1.98%) |
Mar 21, 2023 | 80.62 | 80.62 | 77.95 | 78.96 | 202,501 | -1.39(-1.73%) |
Mar 20, 2023 | 79.68 | 80.56 | 79.68 | 80.35 | 121,618 | +0.68(+0.85%) |
Mar 17, 2023 | 80.20 | 80.20 | 79.19 | 79.67 | 63,469 | -0.89(-1.10%) |
Mar 16, 2023 | 79.86 | 80.92 | 79.44 | 80.56 | 269,597 | +0.57(+0.71%) |
Mar 15, 2023 | 78.86 | 80.37 | 78.60 | 79.99 | 172,320 | +0.87(+1.10%) |
Mar 14, 2023 | 78.63 | 79.55 | 78.39 | 79.12 | 46,999 | +1.12(+1.44%) |
Mar 13, 2023 | 76.72 | 79.57 | 76.72 | 78.00 | 39,801 | +1.14(+1.48%) |
Mar 10, 2023 | 78.13 | 78.45 | 76.60 | 76.86 | 92,526 | -1.30(-1.66%) |
Mar 09, 2023 | 78.99 | 79.56 | 77.93 | 78.15 | 57,594 | -0.57(-0.72%) |
Mar 08, 2023 | 78.08 | 78.80 | 77.84 | 78.72 | 33,513 | +0.55(+0.71%) |
Mar 07, 2023 | 79.43 | 79.59 | 77.86 | 78.17 | 92,628 | -1.16(-1.46%) |
Mar 06, 2023 | 78.90 | 79.59 | 78.90 | 79.33 | 42,895 | +0.41(+0.51%) |
Mar 03, 2023 | 77.99 | 78.93 | 77.50 | 78.93 | 103,780 | +1.20(+1.54%) |
Mar 02, 2023 | 76.20 | 77.73 | 76.20 | 77.73 | 91,757 | +1.29(+1.68%) |