Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 75.28 | 75.43 | 74.53 | 74.89 | 123,842 | -0.98(-1.29%) |
May 30, 2023 | 76.73 | 76.73 | 75.57 | 75.87 | 108,214 | -1.09(-1.41%) |
May 26, 2023 | 77.03 | 77.32 | 76.81 | 76.95 | 64,024 | -0.06(-0.08%) |
May 25, 2023 | 77.41 | 77.41 | 76.42 | 77.01 | 101,987 | -0.36(-0.46%) |
May 24, 2023 | 78.43 | 78.44 | 77.29 | 77.37 | 132,657 | -1.36(-1.73%) |
May 23, 2023 | 78.75 | 79.23 | 78.48 | 78.73 | 66,714 | -0.45(-0.56%) |
May 22, 2023 | 79.26 | 79.51 | 78.79 | 79.18 | 143,396 | -0.08(-0.10%) |
May 19, 2023 | 79.69 | 80.09 | 79.01 | 79.25 | 62,843 | +0.05(+0.06%) |
May 18, 2023 | 78.87 | 79.25 | 78.40 | 79.21 | 121,217 | +0.20(+0.26%) |
May 17, 2023 | 79.11 | 79.30 | 78.61 | 79.00 | 118,132 | +0.05(+0.06%) |
May 16, 2023 | 79.85 | 79.85 | 78.94 | 78.95 | 61,546 | -1.41(-1.75%) |
May 15, 2023 | 79.72 | 80.54 | 79.71 | 80.36 | 157,983 | +0.67(+0.84%) |
May 12, 2023 | 80.21 | 80.31 | 79.28 | 79.69 | 146,562 | -0.39(-0.48%) |
May 11, 2023 | 79.82 | 80.10 | 79.53 | 80.08 | 59,819 | -0.98(-1.21%) |
May 10, 2023 | 81.53 | 81.54 | 80.56 | 81.06 | 46,400 | +0.18(+0.23%) |
May 09, 2023 | 80.88 | 81.03 | 80.49 | 80.88 | 77,350 | -0.52(-0.64%) |
May 08, 2023 | 82.20 | 82.57 | 81.29 | 81.40 | 79,480 | -0.82(-0.99%) |
May 05, 2023 | 81.01 | 82.47 | 80.88 | 82.21 | 33,395 | +1.60(+1.99%) |
May 04, 2023 | 81.50 | 81.66 | 80.56 | 80.61 | 75,974 | -1.24(-1.52%) |
May 03, 2023 | 82.21 | 82.95 | 81.83 | 81.86 | 53,144 | -0.22(-0.27%) |
May 02, 2023 | 82.78 | 82.78 | 81.06 | 82.08 | 46,334 | -0.94(-1.13%) |
May 01, 2023 | 82.81 | 83.44 | 82.71 | 83.02 | 70,929 | +0.13(+0.15%) |
Apr 28, 2023 | 81.93 | 82.94 | 81.88 | 82.89 | 49,590 | +0.50(+0.61%) |
Apr 27, 2023 | 81.94 | 82.43 | 81.50 | 82.39 | 94,342 | +0.45(+0.54%) |
Apr 26, 2023 | 82.20 | 82.37 | 81.65 | 81.94 | 56,585 | -0.06(-0.07%) |
Apr 25, 2023 | 83.28 | 83.28 | 82.00 | 82.00 | 120,365 | -1.81(-2.15%) |
Apr 24, 2023 | 83.40 | 83.89 | 83.34 | 83.81 | 62,721 | +0.30(+0.36%) |
Apr 21, 2023 | 83.98 | 83.98 | 83.20 | 83.51 | 146,085 | -0.64(-0.76%) |
Apr 20, 2023 | 84.07 | 84.33 | 83.82 | 84.15 | 62,556 | -0.45(-0.53%) |
Apr 19, 2023 | 84.66 | 84.69 | 84.33 | 84.59 | 95,189 | -0.62(-0.73%) |
Apr 18, 2023 | 85.30 | 85.49 | 84.94 | 85.21 | 32,753 | +0.03(+0.03%) |
Apr 17, 2023 | 84.71 | 85.25 | 84.71 | 85.19 | 27,966 | +0.60(+0.71%) |
Apr 14, 2023 | 84.63 | 85.31 | 84.25 | 84.58 | 39,964 | +0.01(+0.01%) |
Apr 13, 2023 | 84.30 | 84.76 | 83.81 | 84.57 | 37,166 | +0.79(+0.94%) |
Apr 12, 2023 | 84.27 | 84.39 | 83.74 | 83.79 | 67,867 | +0.09(+0.10%) |
Apr 11, 2023 | 82.87 | 83.89 | 82.87 | 83.70 | 63,105 | +1.07(+1.29%) |
Apr 10, 2023 | 81.39 | 82.64 | 81.39 | 82.63 | 64,157 | +1.08(+1.32%) |
Apr 06, 2023 | 82.16 | 82.16 | 81.39 | 81.55 | 48,756 | -0.75(-0.91%) |
Apr 05, 2023 | 83.01 | 83.01 | 81.84 | 82.30 | 67,857 | -1.16(-1.40%) |
Apr 04, 2023 | 84.59 | 84.59 | 83.20 | 83.47 | 48,450 | -1.18(-1.40%) |
Apr 03, 2023 | 84.38 | 84.97 | 84.25 | 84.65 | 64,681 | +0.34(+0.40%) |
Mar 31, 2023 | 83.77 | 84.34 | 83.66 | 84.31 | 50,938 | +0.79(+0.94%) |
Mar 30, 2023 | 83.80 | 83.98 | 83.29 | 83.53 | 64,206 | +0.30(+0.36%) |
Mar 29, 2023 | 83.19 | 83.30 | 82.90 | 83.22 | 38,949 | +0.83(+1.00%) |
Mar 28, 2023 | 82.06 | 82.75 | 82.06 | 82.40 | 48,038 | +0.37(+0.45%) |
Mar 27, 2023 | 81.58 | 82.35 | 81.29 | 82.03 | 76,927 | +0.87(+1.08%) |
Mar 24, 2023 | 80.64 | 81.31 | 79.89 | 81.16 | 55,443 | -0.11(-0.13%) |
Mar 23, 2023 | 82.30 | 83.19 | 80.92 | 81.26 | 50,274 | -0.59(-0.72%) |
Mar 22, 2023 | 83.02 | 83.32 | 81.86 | 81.86 | 73,153 | -1.10(-1.32%) |
Mar 21, 2023 | 82.53 | 83.11 | 82.51 | 82.95 | 82,286 | +1.49(+1.82%) |
Mar 20, 2023 | 80.56 | 81.67 | 80.39 | 81.47 | 121,972 | +1.16(+1.45%) |
Mar 17, 2023 | 80.71 | 80.92 | 80.06 | 80.30 | 47,866 | -0.96(-1.18%) |
Mar 16, 2023 | 80.15 | 81.41 | 79.81 | 81.26 | 73,462 | +0.43(+0.53%) |
Mar 15, 2023 | 81.36 | 81.36 | 79.70 | 80.84 | 176,026 | -2.40(-2.88%) |
Mar 14, 2023 | 83.28 | 83.84 | 82.47 | 83.23 | 137,990 | +1.26(+1.54%) |
Mar 13, 2023 | 81.77 | 82.79 | 81.17 | 81.97 | 64,032 | -0.83(-1.01%) |
Mar 10, 2023 | 84.60 | 84.60 | 82.55 | 82.81 | 94,117 | -2.05(-2.41%) |
Mar 09, 2023 | 86.46 | 86.86 | 84.79 | 84.86 | 179,240 | -1.78(-2.05%) |
Mar 08, 2023 | 86.17 | 86.82 | 86.16 | 86.63 | 43,926 | +0.75(+0.87%) |
Mar 07, 2023 | 87.07 | 87.12 | 85.74 | 85.88 | 41,347 | -1.53(-1.75%) |
Mar 06, 2023 | 87.92 | 88.00 | 87.30 | 87.42 | 36,091 | -0.58(-0.66%) |
Mar 03, 2023 | 87.38 | 88.14 | 87.21 | 88.00 | 75,141 | +0.71(+0.81%) |
Mar 02, 2023 | 85.97 | 87.39 | 85.69 | 87.29 | 30,717 | +0.94(+1.09%) |