Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 76.34 | 76.57 | 74.62 | 74.89 | 4,005,295 | -2.37(-3.07%) |
May 30, 2023 | 76.62 | 77.40 | 75.47 | 77.26 | 2,080,654 | +0.99(+1.30%) |
May 26, 2023 | 76.35 | 76.75 | 75.81 | 76.27 | 1,765,142 | +0.07(+0.09%) |
May 25, 2023 | 75.66 | 76.45 | 74.97 | 76.21 | 2,157,940 | +0.52(+0.69%) |
May 24, 2023 | 76.97 | 77.52 | 75.47 | 75.68 | 1,867,563 | -2.16(-2.78%) |
May 23, 2023 | 78.02 | 79.24 | 77.82 | 77.84 | 1,800,248 | -0.20(-0.26%) |
May 22, 2023 | 77.01 | 78.17 | 76.58 | 78.04 | 1,910,966 | +1.15(+1.50%) |
May 19, 2023 | 77.86 | 78.05 | 76.43 | 76.89 | 2,708,067 | -0.33(-0.42%) |
May 18, 2023 | 75.76 | 77.30 | 75.06 | 77.22 | 2,494,973 | +1.23(+1.62%) |
May 17, 2023 | 73.87 | 76.10 | 73.87 | 75.99 | 2,619,626 | +2.85(+3.90%) |
May 16, 2023 | 74.28 | 74.62 | 73.08 | 73.14 | 2,490,662 | -1.27(-1.71%) |
May 15, 2023 | 73.97 | 74.62 | 73.87 | 74.42 | 2,616,421 | +0.43(+0.58%) |
May 12, 2023 | 75.88 | 75.93 | 72.98 | 73.99 | 3,464,170 | -1.47(-1.95%) |
May 11, 2023 | 74.47 | 75.53 | 73.99 | 75.46 | 2,508,656 | +0.15(+0.20%) |
May 10, 2023 | 76.98 | 77.09 | 74.63 | 75.31 | 2,229,629 | -1.08(-1.41%) |
May 09, 2023 | 76.60 | 76.94 | 75.89 | 76.39 | 1,980,462 | -1.00(-1.30%) |
May 08, 2023 | 77.89 | 78.30 | 76.86 | 77.39 | 1,547,418 | +0.49(+0.63%) |
May 05, 2023 | 75.74 | 77.25 | 75.52 | 76.90 | 2,733,367 | +2.76(+3.72%) |
May 04, 2023 | 75.50 | 75.87 | 72.38 | 74.15 | 3,567,098 | -2.11(-2.77%) |
May 03, 2023 | 77.79 | 79.54 | 75.89 | 76.26 | 4,488,689 | -2.04(-2.61%) |
May 02, 2023 | 80.43 | 80.60 | 77.47 | 78.30 | 3,366,840 | -2.60(-3.21%) |
May 01, 2023 | 81.07 | 81.92 | 80.78 | 80.89 | 1,763,324 | -0.65(-0.79%) |
Apr 28, 2023 | 79.95 | 81.70 | 79.68 | 81.54 | 2,781,569 | +1.32(+1.65%) |
Apr 27, 2023 | 78.77 | 80.36 | 78.74 | 80.22 | 2,938,602 | +1.77(+2.26%) |
Apr 26, 2023 | 78.35 | 79.67 | 77.97 | 78.45 | 2,084,002 | -0.17(-0.21%) |
Apr 25, 2023 | 79.59 | 79.59 | 78.33 | 78.62 | 2,085,881 | -1.87(-2.32%) |
Apr 24, 2023 | 80.21 | 80.68 | 79.90 | 80.48 | 1,570,839 | +0.15(+0.19%) |
Apr 21, 2023 | 80.92 | 80.92 | 79.73 | 80.33 | 1,612,381 | -0.68(-0.84%) |
Apr 20, 2023 | 81.67 | 82.22 | 80.75 | 81.02 | 2,113,876 | -1.32(-1.60%) |
Apr 19, 2023 | 81.55 | 82.53 | 81.20 | 82.34 | 2,181,710 | +0.80(+0.98%) |
Apr 18, 2023 | 82.29 | 82.30 | 81.20 | 81.54 | 2,147,685 | -0.08(-0.09%) |
Apr 17, 2023 | 79.66 | 81.68 | 79.30 | 81.62 | 2,338,932 | +1.41(+1.75%) |
Apr 14, 2023 | 80.54 | 80.89 | 79.57 | 80.21 | 1,464,607 | +0.67(+0.84%) |
Apr 13, 2023 | 79.35 | 79.77 | 78.54 | 79.55 | 1,965,497 | +0.03(+0.04%) |
Apr 12, 2023 | 80.88 | 81.33 | 79.10 | 79.52 | 2,215,100 | -0.53(-0.67%) |
Apr 11, 2023 | 79.13 | 80.61 | 78.94 | 80.05 | 2,057,135 | +1.18(+1.50%) |
Apr 10, 2023 | 78.02 | 78.97 | 77.92 | 78.87 | 1,764,883 | +0.74(+0.95%) |
Apr 06, 2023 | 77.96 | 78.66 | 77.65 | 78.13 | 2,050,128 | +0.49(+0.63%) |
Apr 05, 2023 | 75.84 | 77.68 | 75.61 | 77.64 | 2,500,176 | +0.56(+0.73%) |
Apr 04, 2023 | 79.10 | 79.22 | 76.50 | 77.08 | 3,029,702 | -0.18(-0.23%) |
Apr 03, 2023 | 77.56 | 78.25 | 77.17 | 77.26 | 2,464,584 | -0.29(-0.37%) |
Mar 31, 2023 | 77.18 | 77.70 | 76.93 | 77.55 | 2,660,774 | +0.93(+1.21%) |
Mar 30, 2023 | 77.20 | 77.74 | 76.19 | 76.62 | 2,694,208 | +0.52(+0.69%) |
Mar 29, 2023 | 75.71 | 76.17 | 75.03 | 76.10 | 2,433,179 | +1.68(+2.25%) |
Mar 28, 2023 | 74.32 | 75.14 | 73.87 | 74.42 | 1,912,263 | +0.00(+0.00%) |
Mar 27, 2023 | 74.47 | 75.12 | 73.22 | 74.42 | 2,989,383 | +1.71(+2.35%) |
Mar 24, 2023 | 71.25 | 72.77 | 70.64 | 72.71 | 3,013,104 | +0.33(+0.45%) |
Mar 23, 2023 | 73.81 | 74.77 | 71.73 | 72.38 | 3,224,489 | -1.36(-1.84%) |
Mar 22, 2023 | 77.03 | 77.25 | 73.72 | 73.74 | 3,587,874 | -3.53(-4.57%) |
Mar 21, 2023 | 77.35 | 78.20 | 76.93 | 77.28 | 3,207,213 | +2.01(+2.66%) |
Mar 20, 2023 | 74.10 | 76.36 | 73.64 | 75.27 | 3,471,963 | +2.15(+2.94%) |
Mar 17, 2023 | 75.86 | 76.18 | 72.59 | 73.12 | 17,416,440 | -3.91(-5.07%) |
Mar 16, 2023 | 73.87 | 77.58 | 72.08 | 77.03 | 5,548,727 | +1.90(+2.53%) |
Mar 15, 2023 | 75.66 | 76.17 | 73.55 | 75.13 | 5,786,725 | -3.29(-4.20%) |
Mar 14, 2023 | 80.44 | 81.37 | 77.73 | 78.42 | 5,182,595 | +1.40(+1.81%) |
Mar 13, 2023 | 79.71 | 80.56 | 76.30 | 77.02 | 6,732,484 | -5.94(-7.16%) |
Mar 10, 2023 | 83.84 | 84.84 | 82.28 | 82.97 | 4,473,460 | -2.04(-2.40%) |
Mar 09, 2023 | 88.74 | 88.75 | 84.57 | 85.01 | 2,621,751 | -3.78(-4.25%) |
Mar 08, 2023 | 89.89 | 90.44 | 88.08 | 88.79 | 1,959,895 | -1.15(-1.28%) |
Mar 07, 2023 | 91.78 | 92.25 | 89.40 | 89.94 | 2,109,941 | -2.44(-2.64%) |
Mar 06, 2023 | 92.83 | 93.35 | 92.23 | 92.38 | 1,832,282 | -0.49(-0.52%) |
Mar 03, 2023 | 92.41 | 93.10 | 91.59 | 92.86 | 1,741,479 | +1.00(+1.09%) |
Mar 02, 2023 | 93.05 | 93.35 | 91.14 | 91.86 | 2,150,098 | -1.82(-1.94%) |