Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 81.13 | 81.84 | 80.95 | 81.76 | 40,952 | +0.26(+0.32%) |
May 30, 2023 | 81.95 | 81.95 | 81.38 | 81.50 | 25,286 | -0.88(-1.07%) |
May 26, 2023 | 82.06 | 82.82 | 82.06 | 82.38 | 16,023 | +0.37(+0.45%) |
May 25, 2023 | 82.32 | 82.32 | 81.71 | 82.01 | 12,637 | +0.31(+0.38%) |
May 24, 2023 | 82.40 | 82.42 | 81.65 | 81.70 | 27,638 | -1.11(-1.35%) |
May 23, 2023 | 83.22 | 83.52 | 82.61 | 82.82 | 24,019 | -0.94(-1.12%) |
May 22, 2023 | 83.66 | 83.91 | 83.31 | 83.76 | 16,999 | -0.85(-1.01%) |
May 19, 2023 | 84.72 | 84.73 | 84.19 | 84.61 | 16,198 | -1.31(-1.52%) |
May 18, 2023 | 86.04 | 86.23 | 85.54 | 85.92 | 49,727 | -0.25(-0.29%) |
May 17, 2023 | 85.07 | 86.38 | 84.76 | 86.17 | 36,311 | +0.92(+1.08%) |
May 16, 2023 | 85.05 | 85.63 | 84.84 | 85.25 | 17,231 | +0.03(+0.03%) |
May 15, 2023 | 84.29 | 85.45 | 84.12 | 85.22 | 16,864 | +2.76(+3.35%) |
May 12, 2023 | 83.00 | 83.00 | 81.97 | 82.46 | 14,501 | -1.36(-1.62%) |
May 11, 2023 | 84.53 | 84.53 | 83.62 | 83.81 | 22,148 | -2.19(-2.55%) |
May 10, 2023 | 84.95 | 86.20 | 84.95 | 86.00 | 22,509 | +2.49(+2.98%) |
May 09, 2023 | 83.05 | 83.66 | 83.05 | 83.51 | 16,117 | +0.99(+1.20%) |
May 08, 2023 | 82.63 | 82.97 | 82.39 | 82.53 | 13,570 | -0.73(-0.87%) |
May 05, 2023 | 81.52 | 83.28 | 81.52 | 83.25 | 24,178 | +2.14(+2.64%) |
May 04, 2023 | 81.05 | 81.53 | 80.44 | 81.11 | 18,623 | +0.32(+0.40%) |
May 03, 2023 | 81.27 | 81.86 | 80.76 | 80.79 | 14,461 | -0.09(-0.11%) |
May 02, 2023 | 81.14 | 81.14 | 80.08 | 80.88 | 18,338 | -1.68(-2.03%) |
May 01, 2023 | 82.69 | 82.83 | 82.26 | 82.55 | 11,663 | -0.09(-0.11%) |
Apr 28, 2023 | 82.53 | 82.64 | 81.91 | 82.64 | 8,089 | -0.60(-0.72%) |
Apr 27, 2023 | 82.51 | 83.24 | 82.44 | 83.24 | 18,913 | +1.75(+2.15%) |
Apr 26, 2023 | 81.94 | 82.05 | 81.28 | 81.49 | 10,273 | -0.45(-0.54%) |
Apr 25, 2023 | 82.86 | 82.86 | 81.84 | 81.93 | 19,095 | -0.98(-1.18%) |
Apr 24, 2023 | 82.46 | 83.06 | 82.35 | 82.91 | 12,842 | -0.12(-0.14%) |
Apr 21, 2023 | 83.60 | 83.64 | 82.47 | 83.03 | 11,427 | -0.51(-0.61%) |
Apr 20, 2023 | 83.05 | 83.73 | 83.05 | 83.54 | 14,779 | +0.01(+0.01%) |
Apr 19, 2023 | 83.49 | 83.55 | 83.16 | 83.53 | 20,964 | -0.11(-0.13%) |
Apr 18, 2023 | 83.60 | 83.73 | 83.32 | 83.64 | 11,989 | +0.00(+0.00%) |
Apr 17, 2023 | 83.45 | 83.82 | 83.31 | 83.64 | 17,501 | +0.88(+1.07%) |
Apr 14, 2023 | 82.78 | 83.10 | 82.07 | 82.76 | 42,158 | -0.10(-0.12%) |
Apr 13, 2023 | 82.70 | 83.30 | 82.40 | 82.85 | 32,973 | +1.71(+2.11%) |
Apr 12, 2023 | 80.96 | 81.91 | 80.96 | 81.14 | 21,357 | +1.11(+1.39%) |
Apr 11, 2023 | 79.77 | 80.16 | 79.63 | 80.03 | 31,775 | +0.70(+0.88%) |
Apr 10, 2023 | 78.70 | 79.39 | 78.51 | 79.33 | 18,753 | -0.05(-0.06%) |
Apr 06, 2023 | 79.08 | 79.67 | 78.97 | 79.38 | 24,810 | +0.13(+0.16%) |
Apr 05, 2023 | 79.84 | 80.07 | 78.79 | 79.25 | 22,758 | -1.02(-1.27%) |
Apr 04, 2023 | 80.68 | 80.96 | 80.08 | 80.27 | 46,149 | -0.72(-0.89%) |
Apr 03, 2023 | 80.59 | 81.21 | 80.52 | 80.98 | 23,680 | +1.47(+1.85%) |
Mar 31, 2023 | 79.47 | 79.92 | 79.02 | 79.51 | 36,237 | +0.47(+0.60%) |
Mar 30, 2023 | 79.17 | 79.39 | 78.82 | 79.04 | 24,437 | -0.44(-0.55%) |
Mar 29, 2023 | 79.37 | 79.78 | 79.06 | 79.47 | 20,412 | +0.12(+0.16%) |
Mar 28, 2023 | 78.78 | 79.46 | 78.71 | 79.35 | 28,346 | +1.24(+1.58%) |
Mar 27, 2023 | 77.81 | 78.18 | 77.68 | 78.11 | 58,726 | -0.29(-0.38%) |
Mar 24, 2023 | 77.21 | 78.44 | 76.60 | 78.41 | 144,917 | +0.37(+0.48%) |
Mar 23, 2023 | 78.81 | 79.36 | 77.52 | 78.04 | 23,921 | -0.29(-0.36%) |
Mar 22, 2023 | 78.46 | 79.36 | 78.06 | 78.32 | 31,534 | +0.87(+1.12%) |
Mar 21, 2023 | 76.76 | 77.99 | 76.76 | 77.46 | 56,691 | +1.11(+1.46%) |
Mar 20, 2023 | 76.09 | 76.84 | 75.73 | 76.34 | 14,127 | +0.12(+0.16%) |
Mar 17, 2023 | 77.34 | 77.34 | 75.81 | 76.22 | 29,706 | -1.06(-1.37%) |
Mar 16, 2023 | 75.95 | 77.82 | 75.95 | 77.28 | 47,857 | -0.29(-0.38%) |
Mar 15, 2023 | 78.61 | 78.61 | 77.02 | 77.57 | 29,180 | -1.44(-1.82%) |
Mar 14, 2023 | 79.35 | 79.42 | 78.32 | 79.01 | 28,088 | -1.65(-2.04%) |
Mar 13, 2023 | 81.83 | 81.83 | 80.58 | 80.65 | 21,339 | -2.10(-2.54%) |
Mar 10, 2023 | 83.94 | 84.22 | 82.55 | 82.75 | 19,424 | -1.31(-1.56%) |
Mar 09, 2023 | 84.97 | 85.32 | 83.90 | 84.07 | 14,982 | -0.97(-1.14%) |
Mar 08, 2023 | 84.86 | 85.17 | 84.47 | 85.04 | 16,921 | +0.28(+0.33%) |
Mar 07, 2023 | 85.93 | 86.16 | 84.58 | 84.76 | 13,786 | -1.48(-1.72%) |
Mar 06, 2023 | 86.52 | 86.64 | 86.04 | 86.24 | 16,570 | -0.72(-0.83%) |
Mar 03, 2023 | 86.09 | 86.98 | 85.79 | 86.97 | 11,366 | +1.88(+2.21%) |
Mar 02, 2023 | 84.70 | 85.14 | 84.45 | 85.08 | 17,972 | -0.19(-0.22%) |