Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.25 | 79.95 | 78.83 | 79.34 | 9,418,527 | +0.18(+0.22%) |
May 30, 2023 | 78.16 | 79.41 | 78.05 | 79.17 | 8,278,035 | +1.35(+1.73%) |
May 26, 2023 | 76.52 | 77.95 | 76.20 | 77.82 | 5,303,229 | +1.50(+1.97%) |
May 25, 2023 | 76.75 | 76.76 | 75.94 | 76.32 | 6,897,072 | -0.66(-0.86%) |
May 24, 2023 | 78.21 | 78.54 | 76.94 | 76.98 | 5,404,968 | -1.31(-1.67%) |
May 23, 2023 | 78.26 | 78.66 | 77.90 | 78.29 | 5,341,049 | +0.07(+0.09%) |
May 22, 2023 | 77.87 | 78.50 | 77.75 | 78.22 | 8,251,640 | +0.47(+0.60%) |
May 19, 2023 | 77.41 | 77.93 | 77.28 | 77.75 | 6,365,331 | +0.40(+0.51%) |
May 18, 2023 | 77.17 | 77.51 | 76.69 | 77.36 | 5,332,976 | +0.30(+0.39%) |
May 17, 2023 | 76.94 | 77.35 | 76.52 | 77.06 | 4,693,970 | +0.11(+0.14%) |
May 16, 2023 | 76.88 | 77.21 | 76.32 | 76.95 | 6,561,261 | -0.54(-0.70%) |
May 15, 2023 | 76.48 | 77.98 | 76.29 | 77.49 | 13,132,788 | +0.95(+1.24%) |
May 12, 2023 | 75.78 | 77.35 | 75.78 | 76.54 | 5,918,549 | +0.33(+0.43%) |
May 11, 2023 | 75.46 | 76.45 | 75.25 | 76.22 | 7,017,757 | +1.03(+1.37%) |
May 10, 2023 | 75.78 | 75.83 | 74.69 | 75.19 | 7,305,220 | +0.48(+0.65%) |
May 09, 2023 | 74.47 | 74.74 | 74.10 | 74.70 | 4,804,078 | -0.04(-0.05%) |
May 08, 2023 | 74.87 | 75.24 | 74.63 | 74.74 | 4,114,140 | -0.45(-0.59%) |
May 05, 2023 | 74.03 | 75.22 | 74.01 | 75.19 | 5,258,845 | +1.40(+1.89%) |
May 04, 2023 | 74.10 | 74.13 | 72.82 | 73.79 | 9,785,428 | -0.63(-0.85%) |
May 03, 2023 | 74.94 | 75.37 | 74.34 | 74.43 | 5,669,945 | -0.76(-1.01%) |
May 02, 2023 | 76.22 | 76.28 | 74.70 | 75.19 | 9,167,304 | -1.41(-1.85%) |
May 01, 2023 | 76.77 | 77.01 | 76.47 | 76.60 | 5,764,696 | -0.28(-0.36%) |
Apr 28, 2023 | 76.83 | 77.06 | 76.12 | 76.88 | 9,931,597 | +0.10(+0.13%) |
Apr 27, 2023 | 76.35 | 77.03 | 76.00 | 76.78 | 12,276,140 | +0.79(+1.04%) |
Apr 26, 2023 | 78.26 | 78.92 | 75.68 | 75.99 | 50,871,076 | -9.82(-11.45%) |
Apr 25, 2023 | 84.99 | 86.08 | 84.65 | 85.81 | 13,568,601 | +0.64(+0.75%) |
Apr 24, 2023 | 84.34 | 85.33 | 84.17 | 85.17 | 8,241,827 | +0.55(+0.65%) |
Apr 21, 2023 | 84.79 | 85.02 | 84.53 | 84.62 | 5,672,422 | -0.04(-0.05%) |
Apr 20, 2023 | 84.75 | 85.20 | 84.58 | 84.66 | 7,242,640 | +0.05(+0.06%) |
Apr 19, 2023 | 84.50 | 84.83 | 84.49 | 84.61 | 5,307,570 | -0.03(-0.04%) |
Apr 18, 2023 | 84.69 | 84.94 | 84.42 | 84.64 | 5,053,236 | +0.05(+0.06%) |
Apr 17, 2023 | 84.17 | 84.62 | 83.72 | 84.59 | 4,634,052 | +0.23(+0.27%) |
Apr 14, 2023 | 84.37 | 84.73 | 84.15 | 84.36 | 3,577,762 | -0.31(-0.36%) |
Apr 13, 2023 | 84.46 | 84.87 | 84.35 | 84.67 | 5,505,978 | +0.62(+0.74%) |
Apr 12, 2023 | 84.37 | 84.59 | 83.96 | 84.04 | 7,184,532 | -0.14(-0.16%) |
Apr 11, 2023 | 84.35 | 84.77 | 84.08 | 84.18 | 8,417,377 | -0.39(-0.46%) |
Apr 10, 2023 | 84.33 | 84.69 | 84.06 | 84.57 | 5,002,115 | +0.26(+0.31%) |
Apr 06, 2023 | 84.59 | 84.74 | 84.27 | 84.31 | 6,695,233 | -0.16(-0.19%) |
Apr 05, 2023 | 84.29 | 84.96 | 84.00 | 84.47 | 7,620,027 | +0.23(+0.27%) |
Apr 04, 2023 | 84.22 | 84.66 | 84.10 | 84.24 | 7,795,639 | -0.18(-0.21%) |
Apr 03, 2023 | 84.50 | 84.76 | 83.56 | 84.42 | 6,544,224 | -0.26(-0.30%) |
Mar 31, 2023 | 84.04 | 84.82 | 83.80 | 84.68 | 5,291,579 | +0.69(+0.82%) |
Mar 30, 2023 | 83.85 | 84.19 | 83.72 | 83.98 | 5,107,088 | +0.34(+0.40%) |
Mar 29, 2023 | 83.49 | 83.70 | 83.25 | 83.65 | 6,753,581 | +0.20(+0.24%) |
Mar 28, 2023 | 83.60 | 83.85 | 83.15 | 83.45 | 5,505,252 | -0.00(-0.01%) |
Mar 27, 2023 | 83.22 | 84.02 | 83.18 | 83.45 | 7,368,874 | -0.03(-0.04%) |
Mar 24, 2023 | 83.93 | 84.81 | 82.43 | 83.49 | 24,777,980 | +4.66(+5.91%) |
Mar 23, 2023 | 78.72 | 79.34 | 78.40 | 78.83 | 4,329,056 | +1.03(+1.32%) |
Mar 22, 2023 | 78.65 | 79.14 | 77.78 | 77.80 | 3,634,305 | -1.10(-1.39%) |
Mar 21, 2023 | 78.66 | 79.16 | 78.60 | 78.90 | 5,461,352 | +0.41(+0.52%) |
Mar 20, 2023 | 78.32 | 78.64 | 76.67 | 78.49 | 6,509,728 | +0.35(+0.44%) |
Mar 17, 2023 | 79.35 | 79.42 | 77.94 | 78.15 | 9,512,120 | -0.87(-1.10%) |
Mar 16, 2023 | 78.02 | 79.54 | 77.99 | 79.02 | 4,936,150 | +0.60(+0.77%) |
Mar 15, 2023 | 78.10 | 78.43 | 77.72 | 78.41 | 7,228,576 | +0.17(+0.21%) |
Mar 14, 2023 | 77.49 | 78.63 | 77.41 | 78.25 | 5,487,175 | +0.94(+1.22%) |
Mar 13, 2023 | 77.11 | 78.14 | 76.53 | 77.31 | 5,794,722 | +0.17(+0.22%) |
Mar 10, 2023 | 77.59 | 77.70 | 76.41 | 77.14 | 5,356,689 | -0.40(-0.51%) |
Mar 09, 2023 | 78.98 | 78.98 | 77.28 | 77.53 | 4,823,078 | -1.10(-1.40%) |
Mar 08, 2023 | 78.45 | 78.85 | 78.22 | 78.63 | 4,334,309 | +0.22(+0.28%) |
Mar 07, 2023 | 78.76 | 79.39 | 78.30 | 78.41 | 5,388,934 | -0.37(-0.46%) |
Mar 06, 2023 | 78.82 | 79.12 | 78.37 | 78.78 | 4,593,167 | +0.24(+0.30%) |
Mar 03, 2023 | 77.59 | 78.75 | 77.30 | 78.54 | 9,227,823 | +1.66(+2.16%) |
Mar 02, 2023 | 75.65 | 77.09 | 75.12 | 76.88 | 8,254,929 | +1.97(+2.63%) |