Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 75.01 | 75.73 | 72.73 | 74.02 | 751,715 | -1.69(-2.23%) |
May 30, 2023 | 76.65 | 77.43 | 75.55 | 75.71 | 522,323 | -0.32(-0.43%) |
May 26, 2023 | 74.66 | 76.12 | 74.53 | 76.03 | 462,182 | +1.33(+1.78%) |
May 25, 2023 | 73.82 | 75.15 | 73.60 | 74.70 | 520,940 | +0.77(+1.05%) |
May 24, 2023 | 74.42 | 74.82 | 73.03 | 73.93 | 418,620 | -0.76(-1.01%) |
May 23, 2023 | 74.76 | 76.50 | 74.51 | 74.68 | 426,101 | -0.69(-0.91%) |
May 22, 2023 | 74.76 | 75.81 | 74.52 | 75.37 | 391,863 | +0.46(+0.62%) |
May 19, 2023 | 78.72 | 78.72 | 74.32 | 74.91 | 656,936 | -3.54(-4.51%) |
May 18, 2023 | 76.02 | 78.73 | 75.40 | 78.45 | 670,168 | +2.48(+3.27%) |
May 17, 2023 | 74.55 | 76.24 | 74.55 | 75.97 | 620,946 | +1.71(+2.30%) |
May 16, 2023 | 75.48 | 75.92 | 73.61 | 74.26 | 677,139 | -2.03(-2.66%) |
May 15, 2023 | 75.46 | 76.30 | 74.66 | 76.29 | 529,284 | +0.77(+1.03%) |
May 12, 2023 | 75.61 | 75.99 | 74.58 | 75.51 | 604,980 | +0.19(+0.25%) |
May 11, 2023 | 75.96 | 76.45 | 75.05 | 75.33 | 1,134,131 | -0.92(-1.20%) |
May 10, 2023 | 80.23 | 80.23 | 75.17 | 76.25 | 1,064,666 | -2.73(-3.46%) |
May 09, 2023 | 79.50 | 79.66 | 78.84 | 78.98 | 389,315 | -1.67(-2.07%) |
May 08, 2023 | 81.27 | 81.27 | 80.13 | 80.64 | 426,236 | +0.01(+0.01%) |
May 05, 2023 | 80.15 | 80.69 | 79.14 | 80.63 | 918,358 | +2.27(+2.90%) |
May 04, 2023 | 81.70 | 82.39 | 78.14 | 78.36 | 654,555 | -4.26(-5.16%) |
May 03, 2023 | 84.26 | 85.09 | 82.54 | 82.62 | 568,106 | -1.41(-1.68%) |
May 02, 2023 | 83.34 | 84.04 | 81.42 | 84.04 | 526,528 | +0.12(+0.14%) |
May 01, 2023 | 82.77 | 84.43 | 82.43 | 83.92 | 645,093 | +1.22(+1.47%) |
Apr 28, 2023 | 82.78 | 84.06 | 82.49 | 82.70 | 736,357 | -0.43(-0.52%) |
Apr 27, 2023 | 80.96 | 83.24 | 78.78 | 83.13 | 875,874 | +2.10(+2.59%) |
Apr 26, 2023 | 81.31 | 82.42 | 80.98 | 81.03 | 651,599 | -0.27(-0.34%) |
Apr 25, 2023 | 83.28 | 83.44 | 80.92 | 81.31 | 586,884 | -2.55(-3.04%) |
Apr 24, 2023 | 84.18 | 85.35 | 83.42 | 83.85 | 427,332 | -0.18(-0.21%) |
Apr 21, 2023 | 83.90 | 84.73 | 83.20 | 84.03 | 534,258 | +0.48(+0.57%) |
Apr 20, 2023 | 82.82 | 84.41 | 82.51 | 83.55 | 475,935 | +0.07(+0.08%) |
Apr 19, 2023 | 82.41 | 83.64 | 82.03 | 83.48 | 650,993 | +1.24(+1.51%) |
Apr 18, 2023 | 81.12 | 82.69 | 81.12 | 82.24 | 736,523 | +1.33(+1.64%) |
Apr 17, 2023 | 80.03 | 81.34 | 79.76 | 80.92 | 465,163 | +0.99(+1.23%) |
Apr 14, 2023 | 79.82 | 81.04 | 79.00 | 79.93 | 287,800 | +0.59(+0.75%) |
Apr 13, 2023 | 79.23 | 79.43 | 77.95 | 79.34 | 461,184 | +0.57(+0.72%) |
Apr 12, 2023 | 80.15 | 80.16 | 78.11 | 78.77 | 511,999 | -0.37(-0.47%) |
Apr 11, 2023 | 77.36 | 79.63 | 77.03 | 79.14 | 444,623 | +2.23(+2.90%) |
Apr 10, 2023 | 74.20 | 77.19 | 74.20 | 76.91 | 481,279 | +2.58(+3.46%) |
Apr 06, 2023 | 75.64 | 75.79 | 74.07 | 74.33 | 587,255 | -1.25(-1.65%) |
Apr 05, 2023 | 77.14 | 77.35 | 74.69 | 75.58 | 794,364 | -2.24(-2.88%) |
Apr 04, 2023 | 80.94 | 80.94 | 77.60 | 77.83 | 694,593 | -2.29(-2.86%) |
Apr 03, 2023 | 79.81 | 80.96 | 79.11 | 80.12 | 403,311 | +0.14(+0.17%) |
Mar 31, 2023 | 77.51 | 80.16 | 77.27 | 79.98 | 469,059 | +3.01(+3.92%) |
Mar 30, 2023 | 77.57 | 78.92 | 76.89 | 76.97 | 393,831 | +0.05(+0.06%) |
Mar 29, 2023 | 77.55 | 77.65 | 76.00 | 76.92 | 527,418 | +0.54(+0.70%) |
Mar 28, 2023 | 76.27 | 77.04 | 75.36 | 76.38 | 480,838 | +0.19(+0.24%) |
Mar 27, 2023 | 76.38 | 76.64 | 75.06 | 76.20 | 333,242 | +0.99(+1.31%) |
Mar 24, 2023 | 75.00 | 75.49 | 73.85 | 75.21 | 561,070 | -0.52(-0.68%) |
Mar 23, 2023 | 76.76 | 78.23 | 74.76 | 75.73 | 469,553 | -0.85(-1.11%) |
Mar 22, 2023 | 78.83 | 79.63 | 76.51 | 76.58 | 610,718 | -1.85(-2.36%) |
Mar 21, 2023 | 77.23 | 78.63 | 76.90 | 78.43 | 742,114 | +2.71(+3.58%) |
Mar 20, 2023 | 74.90 | 77.44 | 74.87 | 75.72 | 769,556 | +1.60(+2.16%) |
Mar 17, 2023 | 77.89 | 77.89 | 73.54 | 74.12 | 1,653,703 | -4.19(-5.36%) |
Mar 16, 2023 | 77.10 | 79.14 | 76.74 | 78.31 | 694,833 | +0.14(+0.17%) |
Mar 15, 2023 | 78.42 | 78.81 | 76.78 | 78.18 | 726,508 | -2.07(-2.58%) |
Mar 14, 2023 | 81.14 | 82.11 | 79.41 | 80.24 | 678,737 | +1.42(+1.81%) |
Mar 13, 2023 | 79.70 | 80.74 | 77.84 | 78.82 | 835,509 | -2.41(-2.97%) |
Mar 10, 2023 | 83.10 | 83.39 | 79.49 | 81.23 | 681,455 | -2.06(-2.47%) |
Mar 09, 2023 | 86.01 | 86.40 | 83.23 | 83.29 | 442,107 | -2.93(-3.39%) |
Mar 08, 2023 | 86.17 | 86.70 | 85.18 | 86.21 | 450,762 | +0.42(+0.49%) |
Mar 07, 2023 | 85.21 | 86.40 | 85.04 | 85.79 | 427,081 | +0.15(+0.17%) |
Mar 06, 2023 | 86.67 | 87.09 | 85.54 | 85.65 | 703,673 | -0.60(-0.70%) |
Mar 03, 2023 | 86.73 | 86.81 | 85.39 | 86.25 | 435,522 | +0.04(+0.05%) |
Mar 02, 2023 | 84.47 | 86.23 | 84.17 | 86.21 | 271,398 | +0.87(+1.02%) |