Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 81.46 | 82.77 | 80.93 | 82.40 | 269,614 | +0.96(+1.18%) |
May 30, 2023 | 81.31 | 81.87 | 81.06 | 81.44 | 135,540 | +0.00(+0.00%) |
May 26, 2023 | 81.17 | 81.87 | 80.72 | 81.44 | 120,518 | +0.49(+0.61%) |
May 25, 2023 | 80.01 | 81.06 | 79.65 | 80.95 | 216,386 | +0.44(+0.55%) |
May 24, 2023 | 80.69 | 81.61 | 79.76 | 80.51 | 251,140 | -0.15(-0.19%) |
May 23, 2023 | 84.20 | 84.30 | 80.23 | 80.66 | 344,308 | -3.78(-4.48%) |
May 22, 2023 | 84.44 | 85.10 | 84.13 | 84.44 | 150,330 | -0.15(-0.18%) |
May 19, 2023 | 84.65 | 85.16 | 84.14 | 84.59 | 282,285 | +0.60(+0.71%) |
May 18, 2023 | 83.72 | 84.45 | 83.24 | 83.99 | 134,911 | +0.05(+0.06%) |
May 17, 2023 | 84.33 | 84.53 | 82.85 | 83.94 | 196,864 | -0.11(-0.13%) |
May 16, 2023 | 83.55 | 84.50 | 83.17 | 84.05 | 151,705 | -0.09(-0.11%) |
May 15, 2023 | 84.12 | 84.88 | 83.66 | 84.14 | 143,856 | +0.09(+0.11%) |
May 12, 2023 | 83.98 | 84.34 | 83.14 | 84.05 | 215,078 | +0.07(+0.08%) |
May 11, 2023 | 83.96 | 84.48 | 83.50 | 83.98 | 236,161 | -0.55(-0.65%) |
May 10, 2023 | 85.38 | 85.38 | 83.95 | 84.53 | 183,728 | -0.07(-0.08%) |
May 09, 2023 | 84.46 | 85.39 | 84.17 | 84.60 | 202,488 | -0.24(-0.28%) |
May 08, 2023 | 84.76 | 84.90 | 83.94 | 84.84 | 178,298 | +0.02(+0.02%) |
May 05, 2023 | 84.02 | 85.08 | 83.83 | 84.82 | 206,395 | +1.48(+1.78%) |
May 04, 2023 | 82.81 | 83.91 | 82.23 | 83.34 | 240,615 | -0.05(-0.06%) |
May 03, 2023 | 82.26 | 83.73 | 81.78 | 83.39 | 369,347 | +1.62(+1.98%) |
May 02, 2023 | 81.98 | 82.15 | 80.92 | 81.77 | 337,662 | -0.35(-0.43%) |
May 01, 2023 | 81.17 | 82.36 | 80.52 | 82.12 | 285,885 | +0.83(+1.02%) |
Apr 28, 2023 | 81.58 | 82.48 | 81.08 | 81.29 | 355,300 | -0.47(-0.57%) |
Apr 27, 2023 | 80.00 | 82.99 | 79.60 | 81.76 | 845,126 | +4.09(+5.27%) |
Apr 26, 2023 | 77.29 | 77.91 | 76.32 | 77.67 | 229,684 | -0.44(-0.56%) |
Apr 25, 2023 | 79.18 | 79.18 | 77.71 | 78.11 | 233,342 | -0.89(-1.13%) |
Apr 24, 2023 | 78.38 | 79.18 | 78.18 | 79.00 | 184,444 | +0.75(+0.96%) |
Apr 21, 2023 | 77.58 | 78.73 | 77.36 | 78.25 | 195,195 | +0.82(+1.06%) |
Apr 20, 2023 | 77.40 | 78.20 | 76.93 | 77.43 | 236,268 | -0.18(-0.23%) |
Apr 19, 2023 | 76.84 | 78.32 | 76.47 | 77.61 | 358,082 | +1.55(+2.04%) |
Apr 18, 2023 | 76.09 | 76.38 | 75.01 | 76.06 | 227,747 | -0.02(-0.03%) |
Apr 17, 2023 | 77.68 | 77.70 | 75.62 | 76.08 | 299,529 | -1.39(-1.79%) |
Apr 14, 2023 | 77.10 | 77.49 | 76.49 | 77.47 | 151,000 | +0.23(+0.30%) |
Apr 13, 2023 | 76.37 | 77.49 | 72.51 | 77.24 | 193,882 | +1.25(+1.64%) |
Apr 12, 2023 | 76.92 | 76.95 | 75.88 | 75.99 | 159,410 | -0.67(-0.87%) |
Apr 11, 2023 | 75.73 | 77.15 | 75.73 | 76.66 | 284,255 | +1.08(+1.43%) |
Apr 10, 2023 | 74.22 | 75.82 | 74.20 | 75.58 | 397,505 | +0.66(+0.88%) |
Apr 06, 2023 | 75.07 | 75.49 | 74.28 | 74.92 | 144,225 | -0.18(-0.24%) |
Apr 05, 2023 | 74.61 | 75.34 | 74.45 | 75.10 | 195,167 | +0.34(+0.45%) |
Apr 04, 2023 | 73.68 | 74.76 | 73.34 | 74.76 | 178,724 | +0.73(+0.99%) |
Apr 03, 2023 | 73.77 | 74.30 | 73.08 | 74.03 | 332,631 | +0.08(+0.11%) |
Mar 31, 2023 | 73.31 | 74.21 | 73.03 | 73.95 | 325,309 | +0.98(+1.34%) |
Mar 30, 2023 | 72.69 | 73.06 | 72.02 | 72.97 | 160,432 | +0.55(+0.76%) |
Mar 29, 2023 | 72.59 | 72.89 | 71.94 | 72.42 | 170,043 | +0.19(+0.26%) |
Mar 28, 2023 | 72.22 | 72.71 | 71.71 | 72.23 | 172,940 | -0.40(-0.55%) |
Mar 27, 2023 | 72.58 | 73.10 | 71.80 | 72.63 | 130,696 | +0.55(+0.76%) |
Mar 24, 2023 | 70.61 | 72.23 | 70.06 | 72.08 | 183,853 | +1.16(+1.64%) |
Mar 23, 2023 | 70.96 | 72.17 | 70.48 | 70.92 | 216,357 | +0.40(+0.57%) |
Mar 22, 2023 | 70.22 | 72.02 | 70.22 | 70.52 | 199,560 | -0.29(-0.41%) |
Mar 21, 2023 | 71.59 | 71.94 | 69.99 | 70.81 | 286,056 | -0.26(-0.37%) |
Mar 20, 2023 | 70.09 | 71.60 | 69.89 | 71.07 | 309,524 | +1.51(+2.17%) |
Mar 17, 2023 | 70.80 | 70.97 | 69.28 | 69.56 | 842,064 | -1.40(-1.97%) |
Mar 16, 2023 | 67.28 | 71.18 | 65.60 | 70.96 | 368,954 | +2.93(+4.31%) |
Mar 15, 2023 | 67.88 | 68.51 | 67.02 | 68.03 | 289,740 | -0.92(-1.33%) |
Mar 14, 2023 | 68.00 | 69.28 | 67.00 | 68.95 | 295,223 | +1.87(+2.79%) |
Mar 13, 2023 | 66.42 | 68.13 | 66.37 | 67.08 | 271,119 | +0.01(+0.01%) |
Mar 10, 2023 | 66.31 | 67.17 | 65.22 | 67.07 | 441,869 | +0.57(+0.86%) |
Mar 09, 2023 | 67.00 | 67.12 | 65.67 | 66.50 | 279,420 | -0.23(-0.34%) |
Mar 08, 2023 | 66.36 | 67.18 | 65.65 | 66.73 | 243,422 | +0.60(+0.91%) |
Mar 07, 2023 | 67.08 | 67.26 | 65.73 | 66.13 | 403,825 | -0.82(-1.22%) |
Mar 06, 2023 | 69.79 | 70.07 | 66.20 | 66.95 | 374,299 | -3.12(-4.45%) |
Mar 03, 2023 | 70.57 | 70.57 | 69.28 | 70.07 | 269,535 | +0.20(+0.29%) |
Mar 02, 2023 | 68.79 | 70.14 | 68.19 | 69.87 | 254,150 | +0.74(+1.07%) |