Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 75.66 | 75.88 | 75.51 | 75.79 | 8,429,317 | +0.20(+0.27%) |
May 30, 2023 | 75.32 | 75.60 | 75.32 | 75.59 | 4,972,334 | +0.53(+0.70%) |
May 26, 2023 | 74.83 | 75.25 | 74.79 | 75.07 | 4,629,368 | +0.17(+0.23%) |
May 25, 2023 | 75.17 | 75.19 | 74.85 | 74.89 | 5,061,640 | -0.28(-0.37%) |
May 24, 2023 | 75.49 | 75.49 | 75.13 | 75.17 | 2,776,256 | -0.25(-0.33%) |
May 23, 2023 | 75.26 | 75.48 | 75.14 | 75.42 | 5,127,418 | +0.11(+0.14%) |
May 22, 2023 | 75.38 | 75.49 | 75.29 | 75.31 | 4,641,823 | +0.03(+0.04%) |
May 19, 2023 | 75.38 | 75.50 | 75.21 | 75.29 | 4,715,939 | -0.13(-0.18%) |
May 18, 2023 | 75.48 | 75.49 | 75.34 | 75.42 | 6,854,697 | -0.27(-0.35%) |
May 17, 2023 | 75.94 | 75.94 | 75.63 | 75.69 | 4,947,999 | -0.07(-0.09%) |
May 16, 2023 | 75.83 | 75.93 | 75.72 | 75.75 | 5,545,144 | -0.33(-0.43%) |
May 15, 2023 | 76.06 | 76.11 | 75.98 | 76.08 | 5,450,368 | -0.24(-0.31%) |
May 12, 2023 | 76.73 | 76.73 | 76.28 | 76.32 | 2,321,387 | -0.36(-0.47%) |
May 11, 2023 | 76.80 | 76.87 | 76.65 | 76.68 | 4,344,670 | +0.19(+0.25%) |
May 10, 2023 | 76.29 | 76.51 | 76.29 | 76.49 | 8,665,600 | +0.52(+0.68%) |
May 09, 2023 | 76.02 | 76.12 | 75.94 | 75.97 | 4,191,755 | -0.04(-0.05%) |
May 08, 2023 | 76.11 | 76.17 | 75.96 | 76.01 | 5,634,137 | -0.39(-0.51%) |
May 05, 2023 | 76.57 | 76.60 | 76.31 | 76.40 | 5,657,715 | -0.33(-0.44%) |
May 04, 2023 | 76.56 | 76.99 | 76.52 | 76.74 | 5,039,773 | -0.08(-0.10%) |
May 03, 2023 | 76.72 | 76.89 | 76.56 | 76.81 | 3,717,041 | +0.22(+0.29%) |
May 02, 2023 | 76.04 | 76.63 | 76.03 | 76.59 | 6,500,706 | +0.70(+0.92%) |
May 01, 2023 | 76.44 | 76.47 | 75.82 | 75.90 | 3,863,133 | -0.90(-1.17%) |
Apr 28, 2023 | 76.61 | 76.79 | 76.47 | 76.79 | 6,168,568 | +0.55(+0.73%) |
Apr 27, 2023 | 76.46 | 76.48 | 76.22 | 76.24 | 4,522,076 | -0.32(-0.42%) |
Apr 26, 2023 | 76.83 | 76.89 | 76.46 | 76.56 | 3,537,889 | -0.28(-0.36%) |
Apr 25, 2023 | 76.77 | 76.93 | 76.72 | 76.84 | 5,123,241 | +0.39(+0.51%) |
Apr 24, 2023 | 76.31 | 76.47 | 76.19 | 76.45 | 3,276,517 | +0.31(+0.40%) |
Apr 21, 2023 | 76.41 | 76.41 | 75.98 | 76.14 | 3,285,380 | +0.00(+0.00%) |
Apr 20, 2023 | 76.06 | 76.22 | 76.05 | 76.14 | 9,455,799 | +0.25(+0.33%) |
Apr 19, 2023 | 76.07 | 76.07 | 75.87 | 75.90 | 5,117,680 | -0.32(-0.43%) |
Apr 18, 2023 | 76.26 | 76.32 | 76.15 | 76.22 | 6,962,734 | +0.13(+0.18%) |
Apr 17, 2023 | 76.30 | 76.32 | 76.03 | 76.09 | 4,356,145 | -0.41(-0.54%) |
Apr 14, 2023 | 76.54 | 76.56 | 76.31 | 76.50 | 5,612,915 | -0.20(-0.26%) |
Apr 13, 2023 | 76.73 | 76.84 | 76.60 | 76.70 | 4,235,953 | +0.12(+0.16%) |
Apr 12, 2023 | 76.83 | 76.95 | 76.49 | 76.57 | 4,425,336 | +0.06(+0.07%) |
Apr 11, 2023 | 76.55 | 76.63 | 76.39 | 76.52 | 6,420,639 | -0.05(-0.06%) |
Apr 10, 2023 | 76.51 | 76.57 | 76.32 | 76.56 | 4,980,667 | -0.42(-0.54%) |
Apr 06, 2023 | 77.09 | 77.13 | 76.93 | 76.98 | 3,628,725 | -0.03(-0.04%) |
Apr 05, 2023 | 77.09 | 77.26 | 76.95 | 77.01 | 3,264,184 | +0.15(+0.20%) |
Apr 04, 2023 | 76.46 | 76.95 | 76.39 | 76.86 | 5,645,182 | +0.14(+0.19%) |
Apr 03, 2023 | 76.26 | 76.75 | 76.10 | 76.72 | 7,673,537 | +0.48(+0.62%) |
Mar 31, 2023 | 75.90 | 76.27 | 75.84 | 76.24 | 5,412,709 | +0.52(+0.69%) |
Mar 30, 2023 | 75.57 | 75.80 | 75.57 | 75.72 | 4,546,360 | +0.10(+0.14%) |
Mar 29, 2023 | 74.59 | 75.66 | 74.59 | 75.61 | 5,259,222 | +0.14(+0.19%) |
Mar 28, 2023 | 75.48 | 75.61 | 75.39 | 75.47 | 4,502,110 | -0.19(-0.25%) |
Mar 27, 2023 | 75.77 | 75.94 | 75.58 | 75.66 | 32,278,652 | -0.76(-0.99%) |
Mar 24, 2023 | 76.37 | 76.47 | 76.13 | 76.42 | 4,129,002 | +0.24(+0.31%) |
Mar 23, 2023 | 75.73 | 76.23 | 75.73 | 76.18 | 6,633,977 | +0.38(+0.50%) |
Mar 22, 2023 | 75.30 | 76.33 | 75.13 | 75.80 | 8,274,174 | +0.53(+0.71%) |
Mar 21, 2023 | 75.21 | 75.47 | 75.11 | 75.27 | 9,793,762 | +0.12(+0.16%) |
Mar 20, 2023 | 75.43 | 75.47 | 75.09 | 75.15 | 6,703,647 | -0.25(-0.33%) |
Mar 17, 2023 | 75.10 | 75.64 | 75.10 | 75.39 | 5,901,357 | +0.44(+0.58%) |
Mar 16, 2023 | 75.38 | 75.51 | 74.71 | 74.96 | 11,206,386 | -0.21(-0.28%) |
Mar 15, 2023 | 75.04 | 75.42 | 74.81 | 75.17 | 12,523,112 | +0.75(+1.01%) |
Mar 14, 2023 | 74.53 | 74.88 | 74.34 | 74.42 | 15,369,626 | -0.35(-0.47%) |
Mar 13, 2023 | 74.61 | 75.46 | 74.59 | 74.77 | 9,208,211 | +0.39(+0.52%) |
Mar 10, 2023 | 74.38 | 74.60 | 74.15 | 74.38 | 9,684,576 | +0.76(+1.03%) |
Mar 09, 2023 | 73.65 | 73.80 | 73.52 | 73.62 | 6,822,911 | +0.10(+0.13%) |
Mar 08, 2023 | 73.83 | 73.94 | 73.40 | 73.52 | 8,011,000 | -0.12(-0.17%) |
Mar 07, 2023 | 73.99 | 73.99 | 73.54 | 73.65 | 5,572,179 | -0.20(-0.27%) |
Mar 06, 2023 | 74.16 | 74.16 | 73.81 | 73.84 | 6,678,608 | -0.13(-0.18%) |
Mar 03, 2023 | 73.77 | 73.98 | 73.58 | 73.98 | 6,065,423 | +0.58(+0.79%) |
Mar 02, 2023 | 73.20 | 73.42 | 73.12 | 73.40 | 6,930,653 | -0.04(-0.05%) |