Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.44 | 79.72 | 78.02 | 79.18 | 1,557,972 | +0.91(+1.16%) |
May 30, 2023 | 78.64 | 79.20 | 78.09 | 78.27 | 1,299,194 | -0.62(-0.78%) |
May 26, 2023 | 78.94 | 78.94 | 78.13 | 78.88 | 1,086,549 | -0.18(-0.22%) |
May 25, 2023 | 79.93 | 79.93 | 78.74 | 79.06 | 1,197,470 | -1.15(-1.44%) |
May 24, 2023 | 80.68 | 81.32 | 80.14 | 80.21 | 1,378,095 | -0.57(-0.70%) |
May 23, 2023 | 81.52 | 82.08 | 80.67 | 80.78 | 1,470,809 | -0.89(-1.09%) |
May 22, 2023 | 82.32 | 82.86 | 81.59 | 81.67 | 982,384 | -0.49(-0.59%) |
May 19, 2023 | 81.88 | 83.07 | 81.57 | 82.15 | 2,020,546 | +0.74(+0.91%) |
May 18, 2023 | 80.77 | 81.89 | 80.45 | 81.41 | 1,286,689 | +0.03(+0.04%) |
May 17, 2023 | 81.54 | 81.72 | 80.73 | 81.38 | 1,315,051 | -0.19(-0.23%) |
May 16, 2023 | 83.26 | 83.41 | 81.52 | 81.57 | 1,823,597 | -1.50(-1.81%) |
May 15, 2023 | 85.90 | 86.08 | 82.40 | 83.07 | 2,325,401 | -2.60(-3.03%) |
May 12, 2023 | 87.35 | 87.81 | 85.14 | 85.67 | 2,907,863 | -1.09(-1.26%) |
May 11, 2023 | 87.84 | 87.84 | 86.45 | 86.76 | 820,695 | -0.94(-1.07%) |
May 10, 2023 | 87.24 | 87.90 | 86.80 | 87.70 | 636,363 | +0.94(+1.08%) |
May 09, 2023 | 86.86 | 87.08 | 86.38 | 86.76 | 1,012,884 | -0.29(-0.34%) |
May 08, 2023 | 87.84 | 88.60 | 86.79 | 87.06 | 1,283,557 | -1.30(-1.47%) |
May 05, 2023 | 87.77 | 88.54 | 87.25 | 88.36 | 1,357,657 | +0.70(+0.80%) |
May 04, 2023 | 86.81 | 88.16 | 86.16 | 87.65 | 1,723,037 | +1.07(+1.24%) |
May 03, 2023 | 87.42 | 87.91 | 86.48 | 86.58 | 808,380 | -0.45(-0.52%) |
May 02, 2023 | 87.54 | 87.76 | 86.25 | 87.03 | 1,347,258 | -0.51(-0.58%) |
May 01, 2023 | 86.64 | 88.43 | 86.26 | 87.54 | 1,184,850 | +0.64(+0.74%) |
Apr 28, 2023 | 87.54 | 88.02 | 86.41 | 86.89 | 894,083 | -0.73(-0.84%) |
Apr 27, 2023 | 86.80 | 87.85 | 86.42 | 87.62 | 867,535 | +0.71(+0.82%) |
Apr 26, 2023 | 87.93 | 88.68 | 86.70 | 86.91 | 814,632 | -1.73(-1.95%) |
Apr 25, 2023 | 88.64 | 89.05 | 88.43 | 88.64 | 564,005 | +0.04(+0.04%) |
Apr 24, 2023 | 87.99 | 88.73 | 87.22 | 88.60 | 1,028,285 | +0.74(+0.84%) |
Apr 21, 2023 | 88.13 | 88.38 | 87.16 | 87.86 | 795,661 | +0.45(+0.51%) |
Apr 20, 2023 | 87.36 | 87.45 | 86.67 | 87.41 | 721,268 | +0.21(+0.24%) |
Apr 19, 2023 | 86.51 | 87.34 | 86.47 | 87.20 | 809,749 | +0.98(+1.13%) |
Apr 18, 2023 | 87.23 | 87.65 | 86.18 | 86.23 | 1,219,806 | -1.42(-1.62%) |
Apr 17, 2023 | 87.69 | 88.28 | 86.68 | 87.64 | 1,254,983 | +0.27(+0.31%) |
Apr 14, 2023 | 87.16 | 87.64 | 86.89 | 87.37 | 1,450,095 | -0.62(-0.71%) |
Apr 13, 2023 | 87.37 | 88.29 | 86.31 | 87.99 | 963,133 | +0.13(+0.14%) |
Apr 12, 2023 | 88.29 | 88.38 | 87.46 | 87.87 | 1,668,916 | -0.20(-0.22%) |
Apr 11, 2023 | 88.07 | 88.24 | 87.49 | 88.06 | 1,494,149 | +0.16(+0.18%) |
Apr 10, 2023 | 87.25 | 87.97 | 86.82 | 87.91 | 1,630,371 | -0.06(-0.07%) |
Apr 06, 2023 | 87.75 | 88.13 | 86.76 | 87.97 | 1,580,696 | +0.78(+0.90%) |
Apr 05, 2023 | 84.95 | 87.22 | 84.78 | 87.18 | 1,629,255 | +2.79(+3.31%) |
Apr 04, 2023 | 84.36 | 84.64 | 83.97 | 84.39 | 1,062,951 | +0.24(+0.29%) |
Apr 03, 2023 | 83.90 | 84.91 | 83.40 | 84.15 | 1,403,466 | -0.22(-0.27%) |
Mar 31, 2023 | 84.71 | 84.95 | 83.77 | 84.37 | 1,281,635 | -0.06(-0.07%) |
Mar 30, 2023 | 84.18 | 84.83 | 83.79 | 84.43 | 1,552,044 | +0.43(+0.51%) |
Mar 29, 2023 | 83.17 | 84.11 | 83.17 | 84.00 | 1,308,962 | +1.41(+1.70%) |
Mar 28, 2023 | 81.79 | 83.23 | 81.79 | 82.59 | 892,338 | +0.57(+0.69%) |
Mar 27, 2023 | 82.55 | 82.96 | 81.80 | 82.03 | 963,594 | -0.05(-0.06%) |
Mar 24, 2023 | 78.88 | 82.13 | 78.80 | 82.08 | 1,187,214 | +3.35(+4.26%) |
Mar 23, 2023 | 80.00 | 80.63 | 78.65 | 78.73 | 1,366,336 | -1.17(-1.47%) |
Mar 22, 2023 | 81.37 | 81.79 | 79.88 | 79.90 | 1,703,559 | -1.88(-2.30%) |
Mar 21, 2023 | 83.80 | 83.85 | 80.12 | 81.78 | 1,679,841 | -2.18(-2.59%) |
Mar 20, 2023 | 83.36 | 84.29 | 83.36 | 83.96 | 1,046,691 | +0.93(+1.12%) |
Mar 17, 2023 | 83.77 | 83.99 | 82.56 | 83.03 | 2,244,504 | -1.01(-1.20%) |
Mar 16, 2023 | 82.85 | 84.26 | 82.71 | 84.04 | 1,533,713 | +0.79(+0.95%) |
Mar 15, 2023 | 81.59 | 83.88 | 81.11 | 83.25 | 1,476,247 | +1.49(+1.83%) |
Mar 14, 2023 | 81.34 | 82.55 | 80.99 | 81.75 | 1,225,357 | +1.01(+1.25%) |
Mar 13, 2023 | 78.68 | 82.36 | 78.55 | 80.75 | 2,387,516 | +2.19(+2.79%) |
Mar 10, 2023 | 80.37 | 80.53 | 78.15 | 78.56 | 898,508 | -1.56(-1.95%) |
Mar 09, 2023 | 80.95 | 81.67 | 79.76 | 80.12 | 915,736 | -0.47(-0.59%) |
Mar 08, 2023 | 79.97 | 80.64 | 79.60 | 80.59 | 871,490 | +0.69(+0.86%) |
Mar 07, 2023 | 81.49 | 81.68 | 79.54 | 79.91 | 985,900 | -1.37(-1.68%) |
Mar 06, 2023 | 81.20 | 81.84 | 80.86 | 81.27 | 797,607 | +0.12(+0.14%) |
Mar 03, 2023 | 80.17 | 81.18 | 79.14 | 81.16 | 1,592,009 | +1.32(+1.65%) |
Mar 02, 2023 | 78.69 | 80.00 | 78.21 | 79.84 | 1,301,119 | +1.29(+1.64%) |