Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.78 | 79.99 | 77.93 | 78.53 | 9,952,024 | -1.59(-1.99%) |
May 30, 2023 | 80.84 | 81.23 | 79.83 | 80.12 | 6,118,330 | -0.46(-0.57%) |
May 26, 2023 | 79.69 | 81.30 | 79.56 | 80.59 | 7,716,377 | +0.86(+1.08%) |
May 25, 2023 | 78.00 | 79.85 | 77.78 | 79.72 | 7,249,128 | +1.71(+2.19%) |
May 24, 2023 | 78.77 | 78.98 | 77.55 | 78.01 | 7,108,504 | -1.36(-1.72%) |
May 23, 2023 | 78.76 | 80.27 | 78.66 | 79.38 | 5,747,966 | +0.36(+0.45%) |
May 22, 2023 | 79.00 | 79.88 | 78.67 | 79.02 | 5,744,859 | +0.03(+0.04%) |
May 19, 2023 | 80.48 | 81.09 | 78.98 | 78.99 | 11,643,470 | -2.16(-2.66%) |
May 18, 2023 | 80.39 | 81.21 | 79.74 | 81.15 | 5,588,093 | +0.56(+0.69%) |
May 17, 2023 | 79.28 | 80.61 | 79.24 | 80.60 | 10,822,679 | +1.97(+2.50%) |
May 16, 2023 | 79.45 | 79.79 | 78.58 | 78.63 | 7,145,400 | -1.05(-1.31%) |
May 15, 2023 | 79.40 | 80.09 | 79.00 | 79.67 | 5,238,869 | +0.54(+0.68%) |
May 12, 2023 | 79.72 | 79.98 | 78.44 | 79.14 | 5,423,098 | -0.23(-0.29%) |
May 11, 2023 | 79.51 | 79.55 | 78.40 | 79.37 | 6,993,778 | -1.05(-1.30%) |
May 10, 2023 | 81.71 | 81.85 | 79.53 | 80.41 | 5,085,262 | -0.62(-0.77%) |
May 09, 2023 | 80.68 | 81.55 | 80.39 | 81.04 | 4,561,471 | -0.06(-0.07%) |
May 08, 2023 | 82.10 | 82.19 | 80.99 | 81.09 | 6,063,686 | -0.43(-0.53%) |
May 05, 2023 | 80.48 | 81.66 | 80.32 | 81.53 | 8,628,805 | +2.18(+2.75%) |
May 04, 2023 | 80.85 | 81.11 | 78.39 | 79.35 | 10,783,740 | -2.06(-2.53%) |
May 03, 2023 | 82.99 | 83.74 | 81.22 | 81.40 | 6,813,455 | -1.48(-1.78%) |
May 02, 2023 | 84.11 | 84.11 | 81.96 | 82.88 | 6,577,059 | -1.58(-1.87%) |
May 01, 2023 | 86.63 | 86.94 | 84.36 | 84.46 | 8,062,811 | -1.96(-2.27%) |
Apr 28, 2023 | 85.92 | 86.76 | 85.63 | 86.42 | 6,636,759 | +0.47(+0.54%) |
Apr 27, 2023 | 85.14 | 86.62 | 84.64 | 85.95 | 6,694,401 | +1.73(+2.06%) |
Apr 26, 2023 | 83.94 | 85.50 | 83.71 | 84.22 | 6,947,790 | +0.36(+0.43%) |
Apr 25, 2023 | 85.36 | 85.54 | 83.69 | 83.86 | 6,096,251 | -2.04(-2.37%) |
Apr 24, 2023 | 86.87 | 87.11 | 85.27 | 85.89 | 5,253,711 | -0.88(-1.01%) |
Apr 21, 2023 | 86.16 | 86.98 | 84.91 | 86.77 | 6,858,426 | +0.66(+0.76%) |
Apr 20, 2023 | 85.56 | 87.44 | 85.44 | 86.11 | 7,115,723 | -0.02(-0.02%) |
Apr 19, 2023 | 82.98 | 86.37 | 82.37 | 86.13 | 14,581,935 | +0.57(+0.67%) |
Apr 18, 2023 | 84.87 | 86.22 | 84.50 | 85.56 | 10,732,799 | +0.53(+0.63%) |
Apr 17, 2023 | 82.52 | 85.05 | 82.15 | 85.03 | 9,315,628 | +2.46(+2.98%) |
Apr 14, 2023 | 82.30 | 83.23 | 81.89 | 82.57 | 8,260,352 | +0.97(+1.19%) |
Apr 13, 2023 | 81.31 | 81.68 | 80.41 | 81.60 | 5,339,794 | +0.21(+0.26%) |
Apr 12, 2023 | 81.43 | 81.91 | 80.74 | 81.39 | 4,874,613 | +0.36(+0.45%) |
Apr 11, 2023 | 80.27 | 81.67 | 80.11 | 81.03 | 5,861,019 | +1.04(+1.30%) |
Apr 10, 2023 | 79.94 | 80.33 | 79.45 | 79.99 | 6,495,973 | -0.18(-0.23%) |
Apr 06, 2023 | 79.89 | 80.37 | 79.24 | 80.17 | 4,072,277 | +0.35(+0.44%) |
Apr 05, 2023 | 79.83 | 80.39 | 79.23 | 79.82 | 6,348,431 | -0.95(-1.18%) |
Apr 04, 2023 | 82.85 | 83.04 | 80.24 | 80.77 | 6,534,583 | -2.23(-2.68%) |
Apr 03, 2023 | 83.75 | 84.10 | 82.53 | 83.00 | 8,116,095 | -0.61(-0.73%) |
Mar 31, 2023 | 82.66 | 83.67 | 82.06 | 83.61 | 6,450,349 | +1.61(+1.96%) |
Mar 30, 2023 | 83.09 | 83.43 | 81.38 | 82.00 | 4,319,638 | -0.12(-0.15%) |
Mar 29, 2023 | 81.83 | 82.23 | 81.27 | 82.12 | 5,117,466 | +1.30(+1.60%) |
Mar 28, 2023 | 80.52 | 81.10 | 79.92 | 80.83 | 5,474,251 | +0.23(+0.28%) |
Mar 27, 2023 | 81.95 | 82.20 | 80.33 | 80.60 | 6,958,806 | +0.66(+0.82%) |
Mar 24, 2023 | 80.47 | 80.47 | 77.82 | 79.94 | 11,531,042 | -1.80(-2.20%) |
Mar 23, 2023 | 83.75 | 84.56 | 81.17 | 81.74 | 9,839,437 | -1.63(-1.95%) |
Mar 22, 2023 | 84.51 | 85.78 | 83.28 | 83.37 | 7,664,935 | -1.15(-1.36%) |
Mar 21, 2023 | 84.02 | 84.92 | 83.80 | 84.52 | 9,351,780 | +2.97(+3.64%) |
Mar 20, 2023 | 80.56 | 82.19 | 80.34 | 81.55 | 9,082,541 | +1.39(+1.73%) |
Mar 17, 2023 | 82.36 | 82.37 | 79.70 | 80.16 | 20,935,440 | -2.69(-3.25%) |
Mar 16, 2023 | 80.51 | 84.06 | 79.30 | 82.86 | 16,295,485 | +1.54(+1.90%) |
Mar 15, 2023 | 82.78 | 82.87 | 79.69 | 81.31 | 15,548,669 | -4.36(-5.09%) |
Mar 14, 2023 | 88.00 | 88.00 | 84.86 | 85.67 | 11,643,955 | +1.89(+2.25%) |
Mar 13, 2023 | 84.31 | 85.87 | 82.51 | 83.79 | 15,935,324 | -1.96(-2.29%) |
Mar 10, 2023 | 87.39 | 88.57 | 84.97 | 85.75 | 17,019,140 | -2.05(-2.33%) |
Mar 09, 2023 | 90.81 | 91.37 | 87.39 | 87.80 | 9,621,059 | -3.52(-3.86%) |
Mar 08, 2023 | 91.07 | 91.89 | 90.80 | 91.32 | 4,322,231 | -0.15(-0.17%) |
Mar 07, 2023 | 93.32 | 93.57 | 91.39 | 91.47 | 5,734,454 | -2.21(-2.36%) |
Mar 06, 2023 | 93.74 | 94.46 | 93.41 | 93.68 | 5,476,224 | +0.05(+0.05%) |
Mar 03, 2023 | 91.94 | 93.74 | 91.84 | 93.64 | 6,830,113 | +2.14(+2.34%) |
Mar 02, 2023 | 90.89 | 91.76 | 89.97 | 91.49 | 4,864,704 | -0.10(-0.11%) |