Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 81.52 | 81.52 | 79.11 | 80.16 | 92,277 | -1.70(-2.07%) |
May 30, 2023 | 85.37 | 85.37 | 81.33 | 81.86 | 62,627 | -2.54(-3.01%) |
May 26, 2023 | 82.06 | 84.56 | 81.99 | 84.40 | 32,056 | +2.60(+3.18%) |
May 25, 2023 | 82.31 | 82.32 | 81.32 | 81.80 | 40,762 | -0.15(-0.18%) |
May 24, 2023 | 81.78 | 82.27 | 80.64 | 81.95 | 153,586 | +0.27(+0.33%) |
May 23, 2023 | 82.92 | 83.00 | 81.59 | 81.68 | 86,741 | -1.24(-1.50%) |
May 22, 2023 | 86.16 | 86.85 | 82.77 | 82.92 | 143,111 | -3.05(-3.54%) |
May 19, 2023 | 88.01 | 89.00 | 85.57 | 85.96 | 87,514 | -2.05(-2.33%) |
May 18, 2023 | 88.53 | 90.01 | 87.55 | 88.01 | 80,185 | -0.79(-0.88%) |
May 17, 2023 | 88.79 | 89.67 | 87.46 | 88.79 | 63,635 | +0.60(+0.68%) |
May 16, 2023 | 86.00 | 88.84 | 85.91 | 88.19 | 114,894 | +2.18(+2.54%) |
May 15, 2023 | 84.86 | 86.20 | 84.40 | 86.01 | 59,729 | +1.06(+1.24%) |
May 12, 2023 | 85.34 | 85.47 | 84.28 | 84.95 | 90,831 | -0.26(-0.31%) |
May 11, 2023 | 85.97 | 85.97 | 84.66 | 85.22 | 404,472 | -0.78(-0.90%) |
May 10, 2023 | 84.72 | 86.36 | 83.74 | 85.99 | 134,532 | +2.23(+2.66%) |
May 09, 2023 | 82.68 | 84.29 | 81.94 | 83.76 | 32,848 | +1.15(+1.40%) |
May 08, 2023 | 82.80 | 83.12 | 81.88 | 82.61 | 44,442 | +0.28(+0.34%) |
May 05, 2023 | 80.40 | 82.67 | 80.08 | 82.33 | 72,118 | +2.70(+3.39%) |
May 04, 2023 | 84.14 | 84.24 | 79.05 | 79.63 | 195,488 | -4.57(-5.43%) |
May 03, 2023 | 85.42 | 85.64 | 83.29 | 84.20 | 62,101 | -1.22(-1.43%) |
May 02, 2023 | 83.73 | 85.75 | 83.17 | 85.42 | 99,803 | +2.02(+2.42%) |
May 01, 2023 | 84.75 | 84.75 | 82.98 | 83.40 | 50,429 | -1.45(-1.70%) |
Apr 28, 2023 | 82.93 | 86.46 | 82.87 | 84.85 | 133,810 | +2.25(+2.72%) |
Apr 27, 2023 | 81.29 | 82.91 | 80.64 | 82.60 | 99,415 | +2.67(+3.34%) |
Apr 26, 2023 | 80.21 | 81.06 | 78.96 | 79.93 | 107,379 | +0.36(+0.45%) |
Apr 25, 2023 | 78.95 | 80.28 | 78.07 | 79.57 | 184,293 | +0.51(+0.65%) |
Apr 24, 2023 | 75.42 | 79.50 | 75.42 | 79.06 | 244,709 | +2.86(+3.76%) |
Apr 21, 2023 | 80.71 | 80.89 | 75.59 | 76.20 | 161,964 | -4.51(-5.59%) |
Apr 20, 2023 | 83.41 | 83.41 | 80.60 | 80.71 | 105,233 | -2.92(-3.49%) |
Apr 19, 2023 | 83.11 | 84.60 | 83.11 | 83.63 | 181,158 | -0.19(-0.23%) |
Apr 18, 2023 | 87.16 | 87.99 | 83.01 | 83.82 | 107,101 | -3.69(-4.21%) |
Apr 17, 2023 | 86.94 | 87.68 | 85.74 | 87.50 | 72,399 | +0.10(+0.11%) |
Apr 14, 2023 | 87.49 | 87.68 | 86.21 | 87.41 | 76,096 | -0.03(-0.03%) |
Apr 13, 2023 | 87.42 | 88.32 | 86.83 | 87.44 | 110,815 | +0.23(+0.27%) |
Apr 12, 2023 | 87.92 | 88.97 | 86.92 | 87.20 | 65,828 | -0.27(-0.31%) |
Apr 11, 2023 | 85.45 | 88.00 | 85.04 | 87.48 | 98,216 | +2.49(+2.93%) |
Apr 10, 2023 | 84.22 | 85.31 | 83.73 | 84.98 | 35,363 | +0.70(+0.83%) |
Apr 06, 2023 | 84.36 | 85.00 | 83.85 | 84.28 | 53,445 | +0.32(+0.38%) |
Apr 05, 2023 | 87.54 | 87.80 | 83.71 | 83.96 | 48,318 | -3.53(-4.04%) |
Apr 04, 2023 | 86.37 | 88.26 | 86.37 | 87.50 | 71,827 | +1.34(+1.55%) |
Apr 03, 2023 | 86.70 | 86.70 | 84.49 | 86.16 | 86,157 | -0.66(-0.76%) |
Mar 31, 2023 | 85.52 | 86.94 | 85.27 | 86.82 | 169,249 | +0.94(+1.10%) |
Mar 30, 2023 | 85.99 | 86.71 | 84.79 | 85.88 | 111,763 | -1.06(-1.22%) |
Mar 29, 2023 | 85.89 | 86.93 | 85.89 | 86.93 | 107,653 | +1.30(+1.52%) |
Mar 28, 2023 | 83.61 | 85.80 | 83.61 | 85.63 | 68,565 | +1.92(+2.29%) |
Mar 27, 2023 | 83.19 | 83.93 | 82.30 | 83.71 | 63,690 | +1.20(+1.46%) |
Mar 24, 2023 | 81.80 | 82.86 | 80.75 | 82.51 | 89,399 | +0.04(+0.05%) |
Mar 23, 2023 | 82.43 | 83.87 | 82.20 | 82.47 | 91,964 | +0.80(+0.97%) |
Mar 22, 2023 | 80.59 | 82.64 | 80.28 | 81.68 | 80,670 | +0.81(+1.00%) |
Mar 21, 2023 | 80.13 | 81.48 | 80.02 | 80.87 | 85,944 | +1.43(+1.79%) |
Mar 20, 2023 | 79.77 | 80.44 | 78.98 | 79.44 | 37,085 | -0.05(-0.06%) |
Mar 17, 2023 | 80.43 | 80.99 | 78.58 | 79.49 | 80,168 | -1.50(-1.86%) |
Mar 16, 2023 | 78.12 | 81.18 | 77.36 | 81.00 | 87,301 | +2.67(+3.41%) |
Mar 15, 2023 | 79.09 | 79.09 | 77.53 | 78.33 | 106,951 | -1.52(-1.91%) |
Mar 14, 2023 | 77.77 | 80.14 | 77.77 | 79.85 | 62,140 | +2.76(+3.59%) |
Mar 13, 2023 | 77.48 | 77.70 | 74.82 | 77.09 | 112,058 | -0.40(-0.51%) |
Mar 10, 2023 | 78.77 | 78.77 | 77.11 | 77.49 | 113,326 | -1.30(-1.65%) |
Mar 09, 2023 | 80.08 | 80.61 | 78.58 | 78.79 | 78,560 | -0.80(-1.00%) |
Mar 08, 2023 | 78.63 | 79.72 | 78.43 | 79.58 | 42,818 | +1.45(+1.85%) |
Mar 07, 2023 | 79.16 | 79.16 | 77.87 | 78.14 | 41,907 | -0.52(-0.67%) |
Mar 06, 2023 | 78.56 | 78.86 | 77.34 | 78.66 | 42,524 | +0.59(+0.76%) |
Mar 03, 2023 | 77.11 | 78.12 | 76.46 | 78.07 | 56,970 | +2.68(+3.55%) |
Mar 02, 2023 | 75.81 | 76.14 | 73.96 | 75.39 | 60,421 | -0.45(-0.59%) |