Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 84.00 | 86.07 | 82.78 | 85.60 | 425,679 | +1.30(+1.54%) |
May 30, 2023 | 83.96 | 85.02 | 83.09 | 84.30 | 248,188 | +0.76(+0.91%) |
May 26, 2023 | 82.51 | 84.02 | 82.00 | 83.54 | 231,527 | +0.90(+1.09%) |
May 25, 2023 | 82.97 | 83.21 | 81.97 | 82.64 | 243,621 | +0.31(+0.38%) |
May 24, 2023 | 83.04 | 83.25 | 81.73 | 82.33 | 272,238 | -1.48(-1.77%) |
May 23, 2023 | 85.63 | 86.50 | 82.93 | 83.81 | 323,894 | -2.37(-2.75%) |
May 22, 2023 | 87.45 | 87.45 | 85.96 | 86.18 | 382,162 | -0.82(-0.94%) |
May 19, 2023 | 87.98 | 88.18 | 86.70 | 87.00 | 282,994 | -0.69(-0.79%) |
May 18, 2023 | 86.49 | 87.81 | 85.73 | 87.69 | 324,292 | +0.70(+0.80%) |
May 17, 2023 | 86.14 | 88.09 | 85.53 | 86.99 | 285,910 | +1.17(+1.36%) |
May 16, 2023 | 86.47 | 86.56 | 84.74 | 85.82 | 427,757 | -0.88(-1.01%) |
May 15, 2023 | 88.65 | 89.31 | 86.51 | 86.70 | 470,476 | -2.15(-2.42%) |
May 12, 2023 | 90.20 | 91.13 | 86.95 | 88.85 | 764,276 | -1.38(-1.53%) |
May 11, 2023 | 89.79 | 90.41 | 89.21 | 90.23 | 499,580 | +0.33(+0.37%) |
May 10, 2023 | 94.58 | 94.89 | 88.64 | 89.90 | 837,186 | -3.51(-3.76%) |
May 09, 2023 | 90.82 | 93.89 | 90.08 | 93.41 | 814,099 | +1.75(+1.91%) |
May 08, 2023 | 90.95 | 91.78 | 89.39 | 91.66 | 748,727 | +0.89(+0.98%) |
May 05, 2023 | 86.58 | 91.53 | 86.45 | 90.77 | 1,213,592 | +5.58(+6.55%) |
May 04, 2023 | 80.74 | 85.27 | 80.73 | 85.19 | 710,415 | +3.35(+4.09%) |
May 03, 2023 | 77.00 | 82.36 | 76.09 | 81.84 | 1,223,092 | +7.75(+10.46%) |
May 02, 2023 | 77.20 | 77.27 | 72.95 | 74.09 | 675,183 | -3.34(-4.31%) |
May 01, 2023 | 76.04 | 77.92 | 75.98 | 77.43 | 418,567 | +1.31(+1.72%) |
Apr 28, 2023 | 75.07 | 76.95 | 75.07 | 76.12 | 256,968 | +1.21(+1.62%) |
Apr 27, 2023 | 73.17 | 75.20 | 72.51 | 74.91 | 256,958 | +2.18(+3.00%) |
Apr 26, 2023 | 71.93 | 73.68 | 71.66 | 72.73 | 734,918 | +0.71(+0.99%) |
Apr 25, 2023 | 74.74 | 74.94 | 71.93 | 72.02 | 490,733 | -3.35(-4.44%) |
Apr 24, 2023 | 76.18 | 76.45 | 74.45 | 75.37 | 303,976 | -1.06(-1.39%) |
Apr 21, 2023 | 76.06 | 76.48 | 74.65 | 76.43 | 518,563 | +0.77(+1.02%) |
Apr 20, 2023 | 78.64 | 78.75 | 75.44 | 75.66 | 295,994 | -3.18(-4.03%) |
Apr 19, 2023 | 79.06 | 79.47 | 78.45 | 78.84 | 217,301 | -0.52(-0.66%) |
Apr 18, 2023 | 78.19 | 79.37 | 77.51 | 79.36 | 187,097 | +1.49(+1.91%) |
Apr 17, 2023 | 77.62 | 77.92 | 77.05 | 77.87 | 209,766 | +0.54(+0.70%) |
Apr 14, 2023 | 77.40 | 78.34 | 76.98 | 77.33 | 241,383 | +0.02(+0.03%) |
Apr 13, 2023 | 76.18 | 77.56 | 76.01 | 77.31 | 290,550 | +1.69(+2.23%) |
Apr 12, 2023 | 77.78 | 78.03 | 75.50 | 75.62 | 288,664 | -1.56(-2.02%) |
Apr 11, 2023 | 76.41 | 77.29 | 76.30 | 77.18 | 494,012 | +1.19(+1.57%) |
Apr 10, 2023 | 74.90 | 76.01 | 74.85 | 75.99 | 353,044 | +0.74(+0.98%) |
Apr 06, 2023 | 75.83 | 75.85 | 74.58 | 75.25 | 286,956 | -0.41(-0.54%) |
Apr 05, 2023 | 77.44 | 77.68 | 75.66 | 75.66 | 435,260 | -2.08(-2.68%) |
Apr 04, 2023 | 77.96 | 77.97 | 76.66 | 77.74 | 389,131 | +0.17(+0.22%) |
Apr 03, 2023 | 76.98 | 78.15 | 76.69 | 77.57 | 376,871 | +0.58(+0.75%) |
Mar 31, 2023 | 76.79 | 77.33 | 76.51 | 76.99 | 309,088 | +0.82(+1.08%) |
Mar 30, 2023 | 77.14 | 77.59 | 76.07 | 76.17 | 356,951 | -0.46(-0.60%) |
Mar 29, 2023 | 76.70 | 77.33 | 76.37 | 76.63 | 299,451 | +0.33(+0.43%) |
Mar 28, 2023 | 76.68 | 76.85 | 75.20 | 76.30 | 438,160 | -0.33(-0.43%) |
Mar 27, 2023 | 77.13 | 77.27 | 75.59 | 76.63 | 271,900 | +0.39(+0.51%) |
Mar 24, 2023 | 75.63 | 76.29 | 74.80 | 76.24 | 405,130 | -0.14(-0.18%) |
Mar 23, 2023 | 78.00 | 78.59 | 76.13 | 76.38 | 301,958 | -1.05(-1.36%) |
Mar 22, 2023 | 79.03 | 79.95 | 77.38 | 77.43 | 477,268 | -1.56(-1.97%) |
Mar 21, 2023 | 79.09 | 79.78 | 78.91 | 78.99 | 278,365 | +0.86(+1.10%) |
Mar 20, 2023 | 77.78 | 78.84 | 76.98 | 78.13 | 382,025 | +0.21(+0.27%) |
Mar 17, 2023 | 78.49 | 78.69 | 77.36 | 77.92 | 801,486 | -1.36(-1.72%) |
Mar 16, 2023 | 78.25 | 80.12 | 77.82 | 79.28 | 386,520 | +0.33(+0.42%) |
Mar 15, 2023 | 77.02 | 79.41 | 76.71 | 78.95 | 379,680 | -0.24(-0.30%) |
Mar 14, 2023 | 79.79 | 80.66 | 78.32 | 79.19 | 277,066 | +0.83(+1.06%) |
Mar 13, 2023 | 78.04 | 80.10 | 77.27 | 78.36 | 550,967 | -0.99(-1.25%) |
Mar 10, 2023 | 80.89 | 81.45 | 77.80 | 79.35 | 539,503 | -2.38(-2.91%) |
Mar 09, 2023 | 83.40 | 83.51 | 81.37 | 81.73 | 475,529 | -1.88(-2.25%) |
Mar 08, 2023 | 82.09 | 83.71 | 82.02 | 83.61 | 318,066 | +1.05(+1.27%) |
Mar 07, 2023 | 83.55 | 83.75 | 82.12 | 82.56 | 499,042 | -0.96(-1.15%) |
Mar 06, 2023 | 86.54 | 87.11 | 82.65 | 83.52 | 571,739 | -3.23(-3.72%) |
Mar 03, 2023 | 84.47 | 86.80 | 84.39 | 86.75 | 773,962 | +3.26(+3.90%) |
Mar 02, 2023 | 81.37 | 83.54 | 81.37 | 83.49 | 566,629 | +1.70(+2.08%) |