Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 86.42 | 0 | +2.94(+3.52%) | |||
May 30, 2023 | 83.48 | 0 | -0.51(-0.61%) | |||
May 29, 2023 | 83.99 | 0 | +0.35(+0.42%) | |||
May 28, 2023 | 80.11 | 83.74 | 80.11 | 83.64 | 0 | +0.00(+0.00%) |
May 27, 2023 | 80.11 | 83.74 | 80.11 | 83.64 | 0 | +0.29(+0.35%) |
May 26, 2023 | 83.35 | 0 | +3.23(+4.03%) | |||
May 25, 2023 | 80.12 | 0 | +0.00(+0.00%) | |||
May 24, 2023 | 80.12 | 0 | -1.60(-1.96%) | |||
May 23, 2023 | 81.72 | 0 | -2.63(-3.12%) | |||
May 22, 2023 | 84.35 | 0 | -0.97(-1.14%) | |||
May 21, 2023 | 85.32 | 0 | -1.33(-1.53%) | |||
May 20, 2023 | 86.30 | 87.98 | 86.13 | 86.65 | 0 | +0.00(+0.00%) |
May 19, 2023 | 86.30 | 87.98 | 86.13 | 86.65 | 0 | -0.01(-0.01%) |
May 18, 2023 | 86.66 | 0 | +0.00(+0.00%) | |||
May 17, 2023 | 86.66 | 0 | -0.28(-0.32%) | |||
May 16, 2023 | 86.94 | 0 | +3.56(+4.27%) | |||
May 15, 2023 | 83.38 | 0 | +1.01(+1.23%) | |||
May 14, 2023 | 82.37 | 0 | +2.01(+2.50%) | |||
May 13, 2023 | 79.60 | 81.76 | 79.60 | 80.36 | 0 | +0.00(+0.00%) |
May 12, 2023 | 79.60 | 81.76 | 79.60 | 80.36 | 0 | +0.74(+0.93%) |
May 11, 2023 | 79.62 | 0 | +0.00(+0.00%) | |||
May 10, 2023 | 79.62 | 0 | -1.14(-1.41%) | |||
May 09, 2023 | 80.76 | 0 | -0.23(-0.28%) | |||
May 08, 2023 | 80.99 | 0 | -2.31(-2.77%) | |||
May 07, 2023 | 83.30 | 0 | -0.76(-0.90%) | |||
May 06, 2023 | 82.00 | 84.52 | 81.81 | 84.06 | 0 | +0.00(+0.00%) |
May 05, 2023 | 82.00 | 84.52 | 81.81 | 84.06 | 0 | +2.30(+2.81%) |
May 04, 2023 | 81.76 | 0 | +0.00(+0.00%) | |||
May 03, 2023 | 81.76 | 0 | +3.00(+3.81%) | |||
May 02, 2023 | 78.76 | 0 | -1.61(-2.00%) | |||
May 01, 2023 | 80.37 | 0 | -0.94(-1.16%) | |||
Apr 30, 2023 | 81.31 | 0 | +0.76(+0.94%) | |||
Apr 29, 2023 | 80.43 | 81.66 | 79.80 | 80.55 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 80.43 | 81.66 | 79.80 | 80.55 | 0 | +0.15(+0.19%) |
Apr 27, 2023 | 80.40 | 0 | +0.00(+0.00%) | |||
Apr 26, 2023 | 80.40 | 0 | +2.04(+2.60%) | |||
Apr 25, 2023 | 78.36 | 0 | -0.26(-0.33%) | |||
Apr 24, 2023 | 78.62 | 0 | -2.07(-2.57%) | |||
Apr 23, 2023 | 80.69 | 0 | +0.49(+0.61%) | |||
Apr 22, 2023 | 80.19 | 81.05 | 79.70 | 80.20 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 80.19 | 81.05 | 79.70 | 80.20 | 0 | +0.11(+0.14%) |
Apr 20, 2023 | 80.09 | 0 | +0.00(+0.00%) | |||
Apr 19, 2023 | 80.09 | 0 | -3.56(-4.26%) | |||
Apr 18, 2023 | 83.65 | 0 | -1.18(-1.39%) | |||
Apr 17, 2023 | 84.83 | 0 | +1.55(+1.86%) | |||
Apr 16, 2023 | 83.28 | 0 | +0.29(+0.35%) | |||
Apr 15, 2023 | 83.16 | 83.65 | 82.64 | 82.99 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 83.16 | 83.65 | 82.64 | 82.99 | 0 | -0.20(-0.24%) |
Apr 13, 2023 | 83.19 | 0 | +0.00(+0.00%) | |||
Apr 12, 2023 | 83.19 | 0 | +0.74(+0.90%) | |||
Apr 11, 2023 | 82.45 | 0 | -0.30(-0.36%) | |||
Apr 10, 2023 | 82.75 | 0 | +0.30(+0.36%) | |||
Apr 09, 2023 | 82.45 | 0 | -0.78(-0.94%) | |||
Apr 08, 2023 | 81.45 | 83.43 | 81.20 | 83.23 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 81.45 | 83.43 | 81.20 | 83.23 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 81.45 | 83.43 | 81.20 | 83.23 | 0 | +2.16(+2.66%) |
Apr 05, 2023 | 81.07 | 0 | +0.00(+0.00%) | |||
Apr 04, 2023 | 81.07 | 0 | +0.02(+0.02%) | |||
Apr 03, 2023 | 81.05 | 0 | -1.33(-1.61%) | |||
Apr 02, 2023 | 82.38 | 0 | -0.45(-0.54%) | |||
Apr 01, 2023 | 83.64 | 83.69 | 82.26 | 82.83 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 83.64 | 83.69 | 82.26 | 82.83 | 0 | -0.67(-0.80%) |
Mar 30, 2023 | 83.50 | 0 | +0.00(+0.00%) | |||
Mar 29, 2023 | 83.50 | 0 | +0.74(+0.89%) | |||
Mar 28, 2023 | 82.76 | 0 | +0.24(+0.29%) | |||
Mar 27, 2023 | 82.52 | 0 | +3.00(+3.77%) | |||
Mar 26, 2023 | 79.52 | 0 | +2.90(+3.78%) | |||
Mar 25, 2023 | 77.54 | 77.86 | 75.70 | 76.62 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 77.54 | 77.86 | 75.70 | 76.62 | 0 | -0.96(-1.24%) |
Mar 23, 2023 | 77.58 | 0 | +0.00(+0.00%) | |||
Mar 22, 2023 | 77.58 | 0 | -0.70(-0.89%) | |||
Mar 21, 2023 | 78.28 | 0 | +0.43(+0.55%) | |||
Mar 20, 2023 | 77.85 | 0 | +0.63(+0.82%) | |||
Mar 19, 2023 | 77.22 | 0 | -0.34(-0.44%) | |||
Mar 18, 2023 | 79.10 | 79.32 | 76.86 | 77.56 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 79.10 | 79.32 | 76.86 | 77.56 | 0 | -1.60(-2.02%) |
Mar 16, 2023 | 79.16 | 0 | +0.00(+0.00%) | |||
Mar 15, 2023 | 79.16 | 0 | +0.05(+0.06%) | |||
Mar 14, 2023 | 79.11 | 0 | -2.26(-2.78%) | |||
Mar 13, 2023 | 81.37 | 0 | +0.19(+0.23%) | |||
Mar 12, 2023 | 81.18 | 0 | +3.00(+3.84%) | |||
Mar 11, 2023 | 82.20 | 82.25 | 78.18 | 78.18 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 82.20 | 82.25 | 78.18 | 78.18 | 0 | -4.03(-4.90%) |
Mar 09, 2023 | 82.62 | 83.72 | 81.81 | 82.21 | 0 | -0.43(-0.52%) |
Mar 08, 2023 | 82.92 | 83.48 | 82.16 | 82.64 | 0 | -0.06(-0.07%) |
Mar 07, 2023 | 84.65 | 84.90 | 82.53 | 82.70 | 0 | -2.05(-2.42%) |
Mar 06, 2023 | 84.18 | 85.38 | 83.28 | 84.75 | 0 | +0.58(+0.69%) |
Mar 05, 2023 | 84.17 | 0 | -0.01(-0.01%) | |||
Mar 04, 2023 | 83.90 | 84.90 | 83.64 | 84.18 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 83.90 | 84.90 | 83.64 | 84.18 | 0 | +0.52(+0.62%) |