Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.36 | 77.69 | 76.46 | 77.33 | 214,495 | -0.44(-0.57%) |
May 30, 2023 | 77.42 | 78.28 | 76.72 | 77.77 | 158,125 | +0.70(+0.91%) |
May 26, 2023 | 75.88 | 77.42 | 75.88 | 77.07 | 88,516 | +1.18(+1.55%) |
May 25, 2023 | 75.12 | 76.23 | 75.05 | 75.89 | 94,214 | +0.79(+1.05%) |
May 24, 2023 | 76.14 | 76.37 | 74.95 | 75.10 | 122,916 | -1.41(-1.84%) |
May 23, 2023 | 78.24 | 78.24 | 76.45 | 76.51 | 164,641 | -1.87(-2.39%) |
May 22, 2023 | 78.03 | 78.90 | 77.69 | 78.38 | 100,901 | +0.32(+0.41%) |
May 19, 2023 | 77.87 | 78.58 | 77.71 | 78.06 | 78,525 | +0.29(+0.37%) |
May 18, 2023 | 77.09 | 78.24 | 76.88 | 77.77 | 135,048 | +0.54(+0.70%) |
May 17, 2023 | 77.56 | 77.88 | 76.70 | 77.23 | 142,210 | -0.40(-0.52%) |
May 16, 2023 | 77.32 | 78.04 | 76.82 | 77.63 | 84,629 | +0.01(+0.01%) |
May 15, 2023 | 77.84 | 78.56 | 77.47 | 77.62 | 115,432 | -0.50(-0.64%) |
May 12, 2023 | 78.27 | 78.64 | 77.42 | 78.12 | 106,665 | -0.32(-0.41%) |
May 11, 2023 | 78.33 | 78.97 | 77.53 | 78.44 | 117,805 | +0.17(+0.22%) |
May 10, 2023 | 78.28 | 78.68 | 77.43 | 78.27 | 98,922 | +0.29(+0.37%) |
May 09, 2023 | 77.32 | 78.19 | 76.70 | 77.98 | 201,155 | +0.66(+0.85%) |
May 08, 2023 | 76.34 | 77.38 | 75.83 | 77.32 | 122,630 | +0.98(+1.28%) |
May 05, 2023 | 74.14 | 76.59 | 74.04 | 76.34 | 159,697 | +2.54(+3.44%) |
May 04, 2023 | 75.05 | 75.37 | 73.68 | 73.80 | 195,745 | -0.92(-1.23%) |
May 03, 2023 | 78.15 | 78.43 | 74.68 | 74.72 | 223,866 | -3.48(-4.45%) |
May 02, 2023 | 79.20 | 79.55 | 78.14 | 78.20 | 81,623 | -1.05(-1.32%) |
May 01, 2023 | 79.26 | 79.72 | 79.15 | 79.25 | 53,485 | +0.07(+0.09%) |
Apr 28, 2023 | 79.62 | 80.00 | 78.93 | 79.18 | 82,954 | -0.70(-0.88%) |
Apr 27, 2023 | 78.42 | 80.26 | 78.42 | 79.88 | 115,914 | +1.62(+2.07%) |
Apr 26, 2023 | 78.25 | 79.27 | 78.09 | 78.26 | 134,356 | +0.40(+0.51%) |
Apr 25, 2023 | 79.52 | 79.70 | 77.64 | 77.86 | 261,855 | -1.85(-2.32%) |
Apr 24, 2023 | 79.43 | 80.40 | 79.10 | 79.71 | 98,232 | -0.02(-0.03%) |
Apr 21, 2023 | 78.84 | 79.75 | 78.56 | 79.73 | 194,494 | +0.86(+1.09%) |
Apr 20, 2023 | 79.25 | 79.73 | 78.45 | 78.87 | 178,006 | -0.18(-0.23%) |
Apr 19, 2023 | 79.30 | 79.61 | 79.04 | 79.05 | 123,921 | -0.78(-0.98%) |
Apr 18, 2023 | 81.63 | 81.63 | 79.65 | 79.83 | 144,437 | -1.61(-1.98%) |
Apr 17, 2023 | 81.66 | 82.02 | 80.68 | 81.44 | 157,147 | -0.22(-0.27%) |
Apr 14, 2023 | 80.35 | 81.96 | 80.22 | 81.66 | 401,597 | +0.80(+0.99%) |
Apr 13, 2023 | 80.92 | 81.55 | 80.79 | 80.86 | 198,372 | +0.46(+0.57%) |
Apr 12, 2023 | 80.50 | 81.01 | 80.25 | 80.40 | 132,206 | +0.10(+0.12%) |
Apr 11, 2023 | 79.65 | 80.68 | 79.65 | 80.30 | 255,324 | +0.39(+0.49%) |
Apr 10, 2023 | 79.61 | 80.10 | 78.42 | 79.91 | 149,236 | -0.34(-0.42%) |
Apr 06, 2023 | 80.00 | 80.56 | 79.41 | 80.25 | 296,718 | -0.17(-0.21%) |
Apr 05, 2023 | 80.70 | 80.89 | 79.86 | 80.42 | 156,432 | -0.54(-0.67%) |
Apr 04, 2023 | 79.96 | 81.56 | 79.96 | 80.96 | 174,657 | +1.00(+1.25%) |
Apr 03, 2023 | 80.21 | 80.50 | 79.28 | 79.96 | 117,752 | -0.65(-0.81%) |
Mar 31, 2023 | 79.19 | 81.31 | 79.19 | 80.61 | 253,199 | +1.37(+1.73%) |
Mar 30, 2023 | 78.87 | 79.45 | 78.40 | 79.24 | 178,308 | +0.95(+1.21%) |
Mar 29, 2023 | 78.87 | 78.87 | 78.06 | 78.29 | 87,023 | -0.31(-0.39%) |
Mar 28, 2023 | 78.41 | 78.65 | 78.07 | 78.60 | 143,490 | +0.11(+0.14%) |
Mar 27, 2023 | 77.93 | 78.76 | 77.78 | 78.49 | 249,186 | +0.94(+1.21%) |
Mar 24, 2023 | 78.53 | 78.72 | 77.08 | 77.55 | 123,690 | -1.52(-1.92%) |
Mar 23, 2023 | 79.34 | 79.95 | 78.70 | 79.07 | 111,959 | +0.48(+0.61%) |
Mar 22, 2023 | 78.92 | 79.94 | 78.36 | 78.59 | 238,540 | -0.42(-0.53%) |
Mar 21, 2023 | 78.92 | 79.24 | 78.28 | 79.01 | 74,848 | +0.57(+0.73%) |
Mar 20, 2023 | 77.42 | 78.60 | 77.22 | 78.44 | 154,209 | +1.04(+1.34%) |
Mar 17, 2023 | 76.13 | 77.57 | 75.87 | 77.40 | 261,526 | +1.08(+1.42%) |
Mar 16, 2023 | 76.13 | 76.60 | 75.73 | 76.32 | 119,468 | -0.13(-0.17%) |
Mar 15, 2023 | 76.50 | 76.75 | 74.66 | 76.45 | 106,054 | -0.45(-0.59%) |
Mar 14, 2023 | 75.35 | 77.00 | 74.72 | 76.90 | 212,289 | +2.01(+2.68%) |
Mar 13, 2023 | 74.24 | 75.47 | 74.17 | 74.89 | 118,714 | +0.26(+0.35%) |
Mar 10, 2023 | 75.54 | 76.19 | 74.45 | 74.63 | 125,782 | -0.65(-0.86%) |
Mar 09, 2023 | 76.44 | 77.29 | 75.28 | 75.28 | 135,162 | -1.22(-1.59%) |
Mar 08, 2023 | 75.46 | 76.79 | 75.46 | 76.50 | 185,335 | +0.90(+1.19%) |
Mar 07, 2023 | 76.39 | 76.70 | 75.46 | 75.60 | 156,714 | -0.70(-0.92%) |
Mar 06, 2023 | 76.82 | 76.90 | 76.00 | 76.30 | 152,926 | -0.46(-0.60%) |
Mar 03, 2023 | 76.49 | 77.50 | 75.61 | 76.76 | 115,406 | +0.27(+0.35%) |
Mar 02, 2023 | 76.03 | 76.58 | 73.78 | 76.49 | 220,984 | +3.06(+4.17%) |