Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.13 | 77.78 | 77.11 | 77.48 | 4,446 | -0.91(-1.16%) |
May 30, 2023 | 78.70 | 78.70 | 78.10 | 78.39 | 3,822 | +0.20(+0.26%) |
May 26, 2023 | 77.24 | 78.24 | 77.24 | 78.19 | 5,239 | +0.97(+1.26%) |
May 25, 2023 | 77.03 | 77.26 | 76.80 | 77.22 | 2,215 | +0.13(+0.17%) |
May 24, 2023 | 77.03 | 77.42 | 76.96 | 77.09 | 2,038 | -1.01(-1.29%) |
May 23, 2023 | 78.99 | 78.99 | 78.09 | 78.09 | 3,695 | -0.80(-1.01%) |
May 22, 2023 | 78.57 | 78.99 | 78.57 | 78.89 | 3,185 | +0.90(+1.15%) |
May 19, 2023 | 78.88 | 78.88 | 77.67 | 77.99 | 3,309 | -0.23(-0.29%) |
May 18, 2023 | 77.89 | 78.26 | 77.37 | 78.22 | 4,850 | +0.37(+0.48%) |
May 17, 2023 | 76.56 | 77.84 | 76.56 | 77.84 | 1,519 | +1.46(+1.91%) |
May 16, 2023 | 77.11 | 77.11 | 76.39 | 76.39 | 1,377 | -0.93(-1.21%) |
May 15, 2023 | 76.91 | 77.46 | 76.91 | 77.32 | 3,300 | +0.77(+1.00%) |
May 12, 2023 | 77.09 | 77.09 | 76.25 | 76.55 | 3,295 | -0.33(-0.43%) |
May 11, 2023 | 76.82 | 76.88 | 76.53 | 76.88 | 3,222 | -0.39(-0.51%) |
May 10, 2023 | 78.29 | 78.29 | 76.57 | 77.28 | 4,413 | +0.38(+0.49%) |
May 09, 2023 | 76.12 | 76.94 | 76.12 | 76.90 | 3,781 | -0.05(-0.07%) |
May 08, 2023 | 77.29 | 77.55 | 76.82 | 76.95 | 2,498 | -0.20(-0.25%) |
May 05, 2023 | 75.86 | 77.16 | 75.86 | 77.15 | 2,679 | +2.31(+3.08%) |
May 04, 2023 | 76.00 | 76.00 | 74.65 | 74.84 | 16,993 | -1.60(-2.09%) |
May 03, 2023 | 77.44 | 77.68 | 76.43 | 76.44 | 36,887 | -1.05(-1.35%) |
May 02, 2023 | 78.41 | 78.41 | 76.94 | 77.49 | 10,725 | -1.96(-2.47%) |
May 01, 2023 | 80.15 | 80.53 | 79.31 | 79.45 | 6,526 | -0.60(-0.75%) |
Apr 28, 2023 | 78.81 | 80.05 | 78.81 | 80.05 | 5,005 | +0.86(+1.08%) |
Apr 27, 2023 | 78.53 | 79.20 | 78.49 | 79.20 | 8,350 | +0.85(+1.09%) |
Apr 26, 2023 | 79.37 | 79.39 | 78.20 | 78.35 | 4,129 | -1.31(-1.65%) |
Apr 25, 2023 | 81.20 | 81.20 | 79.63 | 79.66 | 5,257 | -2.06(-2.52%) |
Apr 24, 2023 | 82.25 | 82.28 | 81.30 | 81.71 | 14,423 | -0.48(-0.58%) |
Apr 21, 2023 | 81.53 | 82.19 | 81.53 | 82.19 | 2,297 | -0.10(-0.13%) |
Apr 20, 2023 | 82.49 | 82.64 | 82.12 | 82.30 | 2,941 | -0.63(-0.76%) |
Apr 19, 2023 | 82.11 | 83.16 | 82.11 | 82.93 | 2,437 | +0.51(+0.62%) |
Apr 18, 2023 | 82.21 | 82.45 | 81.90 | 82.42 | 11,529 | +0.50(+0.61%) |
Apr 17, 2023 | 81.39 | 81.92 | 81.07 | 81.92 | 11,275 | +0.32(+0.39%) |
Apr 14, 2023 | 81.65 | 82.14 | 81.10 | 81.60 | 6,300 | +0.39(+0.48%) |
Apr 13, 2023 | 80.93 | 81.28 | 80.93 | 81.22 | 2,466 | +1.03(+1.29%) |
Apr 12, 2023 | 81.21 | 81.21 | 80.19 | 80.19 | 4,021 | -0.23(-0.29%) |
Apr 11, 2023 | 79.69 | 80.81 | 79.69 | 80.42 | 3,731 | +1.05(+1.33%) |
Apr 10, 2023 | 78.78 | 79.42 | 78.78 | 79.37 | 3,660 | +0.38(+0.48%) |
Apr 06, 2023 | 78.84 | 79.34 | 78.84 | 78.98 | 14,038 | +0.27(+0.34%) |
Apr 05, 2023 | 78.82 | 78.82 | 78.17 | 78.72 | 5,777 | -0.87(-1.09%) |
Apr 04, 2023 | 80.36 | 80.41 | 79.30 | 79.59 | 9,279 | -1.01(-1.26%) |
Apr 03, 2023 | 81.12 | 81.28 | 80.37 | 80.60 | 7,380 | -0.79(-0.97%) |
Mar 31, 2023 | 80.05 | 81.39 | 80.05 | 81.39 | 10,502 | +1.56(+1.95%) |
Mar 30, 2023 | 80.56 | 80.56 | 79.76 | 79.83 | 6,217 | -0.14(-0.17%) |
Mar 29, 2023 | 79.95 | 79.97 | 79.31 | 79.97 | 9,330 | +1.03(+1.31%) |
Mar 28, 2023 | 78.93 | 79.08 | 78.62 | 78.94 | 3,422 | -0.02(-0.03%) |
Mar 27, 2023 | 79.18 | 79.18 | 78.75 | 78.96 | 1,734 | +0.80(+1.02%) |
Mar 24, 2023 | 77.53 | 78.17 | 76.59 | 78.17 | 10,342 | -0.46(-0.59%) |
Mar 23, 2023 | 79.46 | 79.90 | 78.05 | 78.63 | 21,452 | -0.57(-0.72%) |
Mar 22, 2023 | 80.91 | 81.49 | 79.18 | 79.20 | 11,480 | -2.01(-2.47%) |
Mar 21, 2023 | 80.48 | 81.36 | 80.15 | 81.20 | 8,797 | +2.50(+3.18%) |
Mar 20, 2023 | 78.65 | 79.17 | 78.27 | 78.70 | 10,893 | +0.62(+0.79%) |
Mar 17, 2023 | 78.59 | 78.66 | 77.65 | 78.08 | 11,924 | -1.24(-1.56%) |
Mar 16, 2023 | 77.21 | 80.03 | 77.13 | 79.32 | 13,330 | +1.56(+2.01%) |
Mar 15, 2023 | 76.47 | 77.76 | 76.47 | 77.76 | 7,576 | -0.98(-1.24%) |
Mar 14, 2023 | 79.27 | 79.72 | 78.10 | 78.73 | 18,156 | +1.98(+2.58%) |
Mar 13, 2023 | 76.62 | 77.94 | 75.61 | 76.75 | 19,299 | -1.50(-1.91%) |
Mar 10, 2023 | 78.89 | 80.84 | 78.19 | 78.25 | 11,982 | -3.86(-4.70%) |
Mar 09, 2023 | 84.91 | 84.91 | 82.09 | 82.11 | 54,009 | -2.95(-3.47%) |
Mar 08, 2023 | 84.72 | 85.22 | 84.63 | 85.06 | 21,873 | +0.49(+0.58%) |
Mar 07, 2023 | 86.12 | 86.12 | 84.55 | 84.56 | 7,265 | -1.45(-1.69%) |
Mar 06, 2023 | 86.44 | 87.14 | 86.01 | 86.01 | 6,404 | -0.72(-0.83%) |
Mar 03, 2023 | 86.07 | 86.73 | 85.96 | 86.73 | 6,304 | +1.26(+1.47%) |
Mar 02, 2023 | 84.63 | 85.59 | 84.63 | 85.48 | 13,050 | -0.17(-0.20%) |