Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 80.45 | 81.40 | 80.27 | 81.27 | 8,866,615 | +0.86(+1.07%) |
May 30, 2023 | 80.49 | 80.99 | 79.49 | 80.41 | 4,655,426 | -0.88(-1.08%) |
May 26, 2023 | 81.47 | 82.00 | 80.78 | 81.29 | 2,447,936 | -0.32(-0.39%) |
May 25, 2023 | 81.53 | 81.93 | 80.77 | 81.61 | 2,579,449 | -0.54(-0.66%) |
May 24, 2023 | 82.76 | 82.88 | 81.76 | 82.15 | 2,368,261 | -0.39(-0.47%) |
May 23, 2023 | 82.86 | 82.88 | 81.49 | 82.54 | 3,125,350 | -0.22(-0.27%) |
May 22, 2023 | 84.64 | 84.64 | 82.30 | 82.76 | 3,268,245 | -1.86(-2.20%) |
May 19, 2023 | 85.22 | 85.52 | 83.99 | 84.63 | 4,294,792 | -0.84(-0.98%) |
May 18, 2023 | 86.22 | 86.22 | 85.02 | 85.47 | 3,516,000 | -1.30(-1.50%) |
May 17, 2023 | 87.17 | 87.30 | 85.62 | 86.77 | 2,871,181 | -0.40(-0.45%) |
May 16, 2023 | 87.01 | 87.47 | 86.17 | 87.17 | 2,269,001 | -0.03(-0.03%) |
May 15, 2023 | 87.62 | 87.77 | 86.45 | 87.19 | 2,723,100 | -0.31(-0.35%) |
May 12, 2023 | 86.96 | 87.54 | 86.89 | 87.50 | 2,221,284 | +0.34(+0.39%) |
May 11, 2023 | 86.56 | 87.23 | 85.96 | 87.17 | 1,887,306 | +0.67(+0.77%) |
May 10, 2023 | 86.48 | 86.86 | 85.72 | 86.50 | 2,558,570 | -0.02(-0.02%) |
May 09, 2023 | 86.94 | 87.24 | 86.48 | 86.52 | 2,269,517 | -0.27(-0.31%) |
May 08, 2023 | 86.36 | 87.28 | 86.08 | 86.79 | 2,308,431 | +0.06(+0.07%) |
May 05, 2023 | 86.04 | 86.87 | 85.91 | 86.73 | 2,631,746 | +0.40(+0.46%) |
May 04, 2023 | 85.86 | 86.38 | 85.27 | 86.33 | 2,198,374 | +0.55(+0.64%) |
May 03, 2023 | 86.25 | 86.70 | 85.66 | 85.78 | 3,824,736 | -0.16(-0.19%) |
May 02, 2023 | 86.33 | 86.33 | 85.12 | 85.95 | 3,438,074 | -0.36(-0.41%) |
May 01, 2023 | 85.89 | 86.69 | 85.78 | 86.31 | 2,222,428 | +0.71(+0.83%) |
Apr 28, 2023 | 85.75 | 86.33 | 85.26 | 85.59 | 2,468,088 | -0.15(-0.18%) |
Apr 27, 2023 | 84.75 | 85.76 | 84.60 | 85.75 | 2,281,017 | +0.88(+1.04%) |
Apr 26, 2023 | 84.83 | 85.22 | 84.61 | 84.87 | 2,429,905 | -0.60(-0.70%) |
Apr 25, 2023 | 84.80 | 85.83 | 84.77 | 85.47 | 2,562,611 | +0.85(+1.00%) |
Apr 24, 2023 | 84.47 | 84.96 | 84.29 | 84.62 | 2,199,326 | +0.16(+0.19%) |
Apr 21, 2023 | 84.98 | 85.21 | 84.29 | 84.45 | 1,811,580 | -0.12(-0.14%) |
Apr 20, 2023 | 84.42 | 84.60 | 84.10 | 84.57 | 1,897,759 | +0.42(+0.50%) |
Apr 19, 2023 | 84.84 | 84.91 | 83.85 | 84.14 | 2,276,647 | -0.34(-0.40%) |
Apr 18, 2023 | 84.09 | 84.50 | 83.75 | 84.48 | 1,969,968 | +0.38(+0.45%) |
Apr 17, 2023 | 84.07 | 84.35 | 83.64 | 84.10 | 1,732,328 | +0.51(+0.61%) |
Apr 14, 2023 | 84.04 | 84.26 | 83.34 | 83.59 | 3,615,334 | -0.38(-0.45%) |
Apr 13, 2023 | 83.75 | 84.11 | 83.47 | 83.97 | 2,157,350 | -0.06(-0.07%) |
Apr 12, 2023 | 83.71 | 84.22 | 83.25 | 84.03 | 2,581,315 | -0.05(-0.06%) |
Apr 11, 2023 | 83.75 | 84.54 | 83.60 | 84.07 | 2,912,783 | +0.69(+0.82%) |
Apr 10, 2023 | 83.67 | 83.78 | 82.68 | 83.39 | 2,475,335 | -0.53(-0.63%) |
Apr 06, 2023 | 83.77 | 84.17 | 83.48 | 83.92 | 3,682,493 | +0.37(+0.44%) |
Apr 05, 2023 | 83.01 | 83.80 | 82.80 | 83.55 | 4,818,777 | +0.95(+1.15%) |
Apr 04, 2023 | 82.67 | 83.02 | 82.02 | 82.60 | 5,052,636 | +0.14(+0.17%) |
Apr 03, 2023 | 82.05 | 83.12 | 81.69 | 82.46 | 3,522,264 | +0.44(+0.54%) |
Mar 31, 2023 | 81.82 | 82.09 | 81.43 | 82.02 | 3,198,739 | +0.48(+0.59%) |
Mar 30, 2023 | 81.54 | 81.60 | 80.89 | 81.54 | 3,344,576 | -0.07(-0.08%) |
Mar 29, 2023 | 81.40 | 82.00 | 81.24 | 81.61 | 2,675,104 | +0.25(+0.31%) |
Mar 28, 2023 | 81.62 | 82.68 | 81.12 | 81.36 | 2,923,760 | -0.11(-0.13%) |
Mar 27, 2023 | 81.58 | 82.83 | 81.29 | 81.46 | 4,772,843 | +0.08(+0.09%) |
Mar 24, 2023 | 79.51 | 81.42 | 78.80 | 81.38 | 5,552,527 | +2.54(+3.23%) |
Mar 23, 2023 | 77.74 | 79.96 | 77.74 | 78.84 | 6,337,801 | +2.19(+2.85%) |
Mar 22, 2023 | 77.63 | 78.19 | 76.56 | 76.65 | 3,663,779 | -0.84(-1.09%) |
Mar 21, 2023 | 77.70 | 77.73 | 76.86 | 77.50 | 2,710,598 | +0.10(+0.12%) |
Mar 20, 2023 | 76.78 | 77.89 | 76.64 | 77.40 | 2,969,540 | +0.83(+1.08%) |
Mar 17, 2023 | 77.44 | 77.80 | 76.01 | 76.58 | 8,719,086 | -0.65(-0.85%) |
Mar 16, 2023 | 77.86 | 77.97 | 76.55 | 77.23 | 2,502,879 | -0.46(-0.59%) |
Mar 15, 2023 | 76.79 | 77.80 | 76.29 | 77.69 | 3,454,859 | +0.76(+0.99%) |
Mar 14, 2023 | 76.63 | 77.00 | 76.15 | 76.93 | 3,108,326 | +0.36(+0.46%) |
Mar 13, 2023 | 75.36 | 77.84 | 75.22 | 76.58 | 4,112,444 | +1.22(+1.62%) |
Mar 10, 2023 | 75.57 | 76.23 | 75.07 | 75.36 | 2,775,785 | -0.12(-0.15%) |
Mar 09, 2023 | 76.41 | 76.59 | 75.17 | 75.47 | 2,345,754 | -0.51(-0.67%) |
Mar 08, 2023 | 76.16 | 76.32 | 75.57 | 75.98 | 2,101,670 | +0.12(+0.16%) |
Mar 07, 2023 | 76.02 | 76.15 | 75.13 | 75.86 | 2,383,837 | -0.07(-0.09%) |
Mar 06, 2023 | 76.21 | 76.21 | 75.53 | 75.92 | 2,789,306 | -0.47(-0.62%) |
Mar 03, 2023 | 75.35 | 76.43 | 74.53 | 76.39 | 2,646,620 | +0.62(+0.82%) |
Mar 02, 2023 | 75.81 | 76.23 | 75.36 | 75.77 | 2,486,532 | +0.10(+0.13%) |