Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.17 | 77.40 | 75.43 | 75.71 | 3,962,373 | -2.40(-3.07%) |
May 30, 2023 | 77.45 | 78.24 | 76.29 | 78.10 | 2,058,357 | +1.00(+1.30%) |
May 26, 2023 | 77.18 | 77.58 | 76.63 | 77.10 | 1,746,226 | +0.07(+0.09%) |
May 25, 2023 | 76.47 | 77.28 | 75.78 | 77.03 | 2,134,815 | +0.53(+0.69%) |
May 24, 2023 | 77.80 | 78.36 | 76.29 | 76.50 | 1,847,550 | -2.18(-2.78%) |
May 23, 2023 | 78.86 | 80.10 | 78.66 | 78.69 | 1,780,956 | -0.20(-0.26%) |
May 22, 2023 | 77.84 | 79.01 | 77.41 | 78.89 | 1,890,487 | +1.16(+1.50%) |
May 19, 2023 | 78.70 | 78.90 | 77.26 | 77.73 | 2,679,047 | -0.33(-0.42%) |
May 18, 2023 | 76.58 | 78.13 | 75.88 | 78.06 | 2,468,236 | +1.24(+1.62%) |
May 17, 2023 | 74.67 | 76.92 | 74.67 | 76.82 | 2,591,554 | +2.88(+3.90%) |
May 16, 2023 | 75.08 | 75.43 | 73.87 | 73.94 | 2,463,971 | -1.29(-1.71%) |
May 15, 2023 | 74.77 | 75.42 | 74.67 | 75.22 | 2,588,383 | +0.44(+0.58%) |
May 12, 2023 | 76.70 | 76.75 | 73.77 | 74.79 | 3,427,047 | -1.49(-1.95%) |
May 11, 2023 | 75.28 | 76.35 | 74.79 | 76.28 | 2,481,772 | +0.15(+0.20%) |
May 10, 2023 | 77.81 | 77.92 | 75.44 | 76.12 | 2,205,736 | -1.09(-1.41%) |
May 09, 2023 | 77.43 | 77.77 | 76.71 | 77.21 | 1,959,239 | -1.01(-1.30%) |
May 08, 2023 | 78.73 | 79.15 | 77.70 | 78.23 | 1,530,836 | +0.49(+0.63%) |
May 05, 2023 | 76.56 | 78.09 | 76.34 | 77.74 | 2,704,075 | +2.79(+3.72%) |
May 04, 2023 | 76.31 | 76.69 | 73.16 | 74.95 | 3,528,872 | -2.13(-2.77%) |
May 03, 2023 | 78.64 | 80.40 | 76.71 | 77.08 | 4,440,587 | -2.07(-2.61%) |
May 02, 2023 | 81.30 | 81.48 | 78.31 | 79.15 | 3,330,760 | -2.62(-3.21%) |
May 01, 2023 | 81.95 | 82.80 | 81.66 | 81.77 | 1,744,428 | -0.65(-0.79%) |
Apr 28, 2023 | 80.81 | 82.59 | 80.54 | 82.42 | 2,751,761 | +1.34(+1.65%) |
Apr 27, 2023 | 79.62 | 81.23 | 79.59 | 81.09 | 2,907,111 | +1.79(+2.26%) |
Apr 26, 2023 | 79.19 | 80.53 | 78.82 | 79.30 | 2,061,669 | -0.17(-0.21%) |
Apr 25, 2023 | 80.45 | 80.45 | 79.18 | 79.47 | 2,063,528 | -1.89(-2.32%) |
Apr 24, 2023 | 81.08 | 81.55 | 80.77 | 81.35 | 1,554,005 | +0.15(+0.19%) |
Apr 21, 2023 | 81.80 | 81.80 | 80.60 | 81.20 | 1,595,102 | -0.69(-0.84%) |
Apr 20, 2023 | 82.56 | 83.11 | 81.62 | 81.89 | 2,091,223 | -1.34(-1.61%) |
Apr 19, 2023 | 82.43 | 83.42 | 82.08 | 83.23 | 2,158,330 | +0.81(+0.98%) |
Apr 18, 2023 | 83.18 | 83.19 | 82.08 | 82.42 | 2,124,670 | -0.08(-0.09%) |
Apr 17, 2023 | 80.52 | 82.57 | 80.16 | 82.50 | 2,313,867 | +1.42(+1.75%) |
Apr 14, 2023 | 81.41 | 81.76 | 80.44 | 81.08 | 1,448,912 | +0.67(+0.84%) |
Apr 13, 2023 | 80.21 | 80.63 | 79.39 | 80.41 | 1,944,434 | +0.03(+0.04%) |
Apr 12, 2023 | 81.75 | 82.21 | 79.96 | 80.38 | 2,191,362 | -0.54(-0.67%) |
Apr 11, 2023 | 79.99 | 81.49 | 79.79 | 80.92 | 2,035,090 | +1.19(+1.50%) |
Apr 10, 2023 | 78.86 | 79.83 | 78.77 | 79.72 | 1,745,970 | +0.75(+0.95%) |
Apr 06, 2023 | 78.81 | 79.51 | 78.49 | 78.98 | 2,028,158 | +0.49(+0.63%) |
Apr 05, 2023 | 76.66 | 78.52 | 76.43 | 78.48 | 2,473,383 | +0.57(+0.73%) |
Apr 04, 2023 | 79.96 | 80.08 | 77.33 | 77.92 | 2,997,235 | -0.18(-0.23%) |
Apr 03, 2023 | 78.40 | 79.10 | 78.01 | 78.10 | 2,438,172 | -0.29(-0.37%) |
Mar 31, 2023 | 78.02 | 78.54 | 77.76 | 78.39 | 2,632,260 | +0.94(+1.21%) |
Mar 30, 2023 | 78.04 | 78.58 | 77.02 | 77.45 | 2,665,336 | +0.53(+0.69%) |
Mar 29, 2023 | 76.53 | 77.00 | 75.84 | 76.92 | 2,407,105 | +1.70(+2.25%) |
Mar 28, 2023 | 75.13 | 75.95 | 74.67 | 75.22 | 1,891,771 | +0.00(+0.00%) |
Mar 27, 2023 | 75.28 | 75.94 | 74.01 | 75.22 | 2,957,348 | +1.72(+2.35%) |
Mar 24, 2023 | 72.02 | 73.56 | 71.41 | 73.50 | 2,980,814 | +0.33(+0.45%) |
Mar 23, 2023 | 74.61 | 75.58 | 72.51 | 73.17 | 3,189,935 | -1.37(-1.84%) |
Mar 22, 2023 | 77.87 | 78.09 | 74.52 | 74.54 | 3,549,425 | -3.57(-4.57%) |
Mar 21, 2023 | 78.19 | 79.04 | 77.76 | 78.11 | 3,172,844 | +2.03(+2.66%) |
Mar 20, 2023 | 74.90 | 77.19 | 74.44 | 76.09 | 3,434,757 | +2.17(+2.94%) |
Mar 17, 2023 | 76.68 | 77.01 | 73.38 | 73.92 | 17,229,800 | -3.95(-5.07%) |
Mar 16, 2023 | 74.67 | 78.42 | 72.86 | 77.87 | 5,489,265 | +1.92(+2.53%) |
Mar 15, 2023 | 76.48 | 77.00 | 74.34 | 75.94 | 5,724,713 | -3.33(-4.20%) |
Mar 14, 2023 | 81.31 | 82.25 | 78.57 | 79.27 | 5,127,057 | +1.41(+1.81%) |
Mar 13, 2023 | 80.58 | 81.43 | 77.13 | 77.86 | 6,660,336 | -6.01(-7.16%) |
Mar 10, 2023 | 84.75 | 85.76 | 83.17 | 83.86 | 4,425,521 | -2.07(-2.40%) |
Mar 09, 2023 | 89.70 | 89.71 | 85.48 | 85.93 | 2,593,655 | -3.82(-4.25%) |
Mar 08, 2023 | 90.87 | 91.42 | 89.04 | 89.75 | 1,938,892 | -1.17(-1.28%) |
Mar 07, 2023 | 92.77 | 93.25 | 90.36 | 90.91 | 2,087,330 | -2.46(-2.64%) |
Mar 06, 2023 | 93.83 | 94.36 | 93.23 | 93.38 | 1,812,647 | -0.49(-0.52%) |
Mar 03, 2023 | 93.41 | 94.11 | 92.58 | 93.87 | 1,722,817 | +1.01(+1.09%) |
Mar 02, 2023 | 94.06 | 94.36 | 92.13 | 92.86 | 2,127,057 | -1.84(-1.94%) |