Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 87.14 | 87.15 | 87.14 | 87.14 | 10,322,437 | +0.02(+0.02%) |
May 30, 2023 | 87.13 | 87.14 | 87.12 | 87.12 | 12,140,177 | +0.01(+0.01%) |
May 26, 2023 | 87.12 | 87.13 | 87.11 | 87.11 | 6,237,682 | +0.02(+0.02%) |
May 25, 2023 | 87.11 | 87.11 | 87.10 | 87.10 | 5,539,831 | +0.06(+0.07%) |
May 24, 2023 | 87.05 | 87.06 | 87.04 | 87.04 | 5,013,848 | +0.00(+0.00%) |
May 23, 2023 | 87.04 | 87.05 | 87.04 | 87.04 | 5,318,566 | +0.00(+0.00%) |
May 22, 2023 | 87.04 | 87.04 | 87.03 | 87.04 | 8,849,041 | +0.01(+0.01%) |
May 19, 2023 | 87.04 | 87.04 | 87.02 | 87.03 | 6,790,656 | +0.00(+0.00%) |
May 18, 2023 | 87.02 | 87.03 | 87.01 | 87.03 | 6,770,237 | +0.05(+0.05%) |
May 17, 2023 | 86.98 | 86.99 | 86.98 | 86.98 | 5,702,825 | +0.02(+0.02%) |
May 16, 2023 | 86.97 | 86.98 | 86.96 | 86.96 | 8,966,876 | -0.01(-0.01%) |
May 15, 2023 | 86.96 | 86.97 | 86.96 | 86.97 | 4,268,007 | +0.01(+0.01%) |
May 12, 2023 | 86.96 | 86.96 | 86.95 | 86.96 | 4,558,367 | +0.02(+0.02%) |
May 11, 2023 | 86.94 | 86.95 | 86.93 | 86.94 | 6,485,238 | +0.06(+0.07%) |
May 10, 2023 | 86.90 | 86.91 | 86.89 | 86.89 | 5,082,705 | +0.01(+0.01%) |
May 09, 2023 | 86.89 | 86.89 | 86.88 | 86.88 | 7,213,318 | +0.01(+0.01%) |
May 08, 2023 | 86.87 | 86.88 | 86.87 | 86.87 | 5,797,350 | +0.01(+0.01%) |
May 05, 2023 | 86.86 | 86.88 | 86.85 | 86.86 | 7,550,877 | +0.02(+0.02%) |
May 04, 2023 | 86.85 | 86.85 | 86.83 | 86.84 | 8,473,642 | +0.03(+0.03%) |
May 03, 2023 | 86.82 | 86.82 | 86.81 | 86.81 | 5,825,538 | +0.01(+0.01%) |
May 02, 2023 | 86.83 | 86.83 | 86.80 | 86.80 | 5,787,646 | -0.02(-0.02%) |
May 01, 2023 | 86.83 | 86.83 | 86.82 | 86.82 | 11,871,046 | +0.00(+0.00%) |
Apr 28, 2023 | 86.81 | 86.82 | 86.81 | 86.82 | 6,912,849 | +0.00(+0.00%) |
Apr 27, 2023 | 86.82 | 86.83 | 86.81 | 86.82 | 5,896,925 | +0.03(+0.03%) |
Apr 26, 2023 | 86.78 | 86.79 | 86.78 | 86.79 | 7,784,930 | +0.02(+0.02%) |
Apr 25, 2023 | 86.78 | 86.79 | 86.77 | 86.77 | 4,463,162 | -0.01(-0.01%) |
Apr 24, 2023 | 86.79 | 86.79 | 86.77 | 86.78 | 8,664,097 | +0.01(+0.01%) |
Apr 21, 2023 | 86.77 | 86.77 | 86.76 | 86.77 | 6,217,045 | -0.01(-0.01%) |
Apr 20, 2023 | 86.76 | 86.78 | 86.75 | 86.78 | 6,377,735 | +0.07(+0.08%) |
Apr 19, 2023 | 86.72 | 86.72 | 86.71 | 86.71 | 6,230,110 | +0.01(+0.01%) |
Apr 18, 2023 | 86.69 | 86.71 | 86.69 | 86.70 | 4,798,583 | +0.01(+0.01%) |
Apr 17, 2023 | 86.69 | 86.69 | 86.69 | 86.69 | 5,468,139 | +0.02(+0.02%) |
Apr 14, 2023 | 86.68 | 86.69 | 86.67 | 86.68 | 9,928,239 | +0.00(+0.00%) |
Apr 13, 2023 | 86.67 | 86.68 | 86.67 | 86.68 | 9,169,352 | +0.05(+0.05%) |
Apr 12, 2023 | 86.63 | 86.64 | 86.62 | 86.63 | 9,288,692 | +0.02(+0.02%) |
Apr 11, 2023 | 86.61 | 86.62 | 86.61 | 86.61 | 8,163,916 | +0.01(+0.01%) |
Apr 10, 2023 | 86.61 | 86.61 | 86.60 | 86.60 | 6,069,239 | +0.01(+0.01%) |
Apr 06, 2023 | 86.60 | 86.60 | 86.59 | 86.59 | 5,223,862 | +0.01(+0.01%) |
Apr 05, 2023 | 86.58 | 86.59 | 86.58 | 86.58 | 7,307,789 | +0.05(+0.05%) |
Apr 04, 2023 | 86.53 | 86.54 | 86.53 | 86.53 | 10,852,120 | +0.01(+0.01%) |
Apr 03, 2023 | 86.53 | 86.53 | 86.52 | 86.52 | 13,210,472 | +0.02(+0.02%) |
Mar 31, 2023 | 86.52 | 86.52 | 86.50 | 86.50 | 12,329,389 | -0.02(-0.02%) |
Mar 30, 2023 | 86.52 | 86.53 | 86.50 | 86.52 | 9,854,158 | +0.02(+0.02%) |
Mar 29, 2023 | 86.50 | 86.52 | 86.50 | 86.50 | 4,994,292 | +0.00(+0.00%) |
Mar 28, 2023 | 86.50 | 86.51 | 86.50 | 86.50 | 6,595,666 | +0.02(+0.02%) |
Mar 27, 2023 | 86.48 | 86.49 | 86.48 | 86.48 | 6,566,287 | -0.01(-0.01%) |
Mar 24, 2023 | 86.48 | 86.49 | 86.48 | 86.49 | 7,854,399 | +0.02(+0.02%) |
Mar 23, 2023 | 86.46 | 86.48 | 86.46 | 86.48 | 6,112,042 | +0.04(+0.04%) |
Mar 22, 2023 | 86.43 | 86.44 | 86.43 | 86.44 | 8,706,320 | +0.02(+0.02%) |
Mar 21, 2023 | 86.41 | 86.43 | 86.41 | 86.42 | 8,365,217 | +0.00(+0.00%) |
Mar 20, 2023 | 86.41 | 86.42 | 86.40 | 86.42 | 8,670,575 | +0.01(+0.01%) |
Mar 17, 2023 | 86.38 | 86.41 | 86.38 | 86.41 | 9,107,650 | +0.02(+0.02%) |
Mar 16, 2023 | 86.38 | 86.39 | 86.38 | 86.39 | 9,919,849 | +0.04(+0.04%) |
Mar 15, 2023 | 86.34 | 86.35 | 86.33 | 86.35 | 12,112,089 | +0.05(+0.05%) |
Mar 14, 2023 | 86.32 | 86.32 | 86.31 | 86.31 | 37,906,712 | +0.01(+0.01%) |
Mar 13, 2023 | 86.32 | 86.32 | 86.30 | 86.30 | 23,011,716 | +0.02(+0.02%) |
Mar 10, 2023 | 86.28 | 86.29 | 86.28 | 86.28 | 14,303,927 | +0.02(+0.02%) |
Mar 09, 2023 | 86.26 | 86.27 | 86.26 | 86.26 | 6,842,607 | +0.02(+0.02%) |
Mar 08, 2023 | 86.24 | 86.24 | 86.23 | 86.24 | 8,709,054 | +0.02(+0.02%) |
Mar 07, 2023 | 86.23 | 86.24 | 86.22 | 86.22 | 4,601,758 | +0.00(+0.00%) |
Mar 06, 2023 | 86.22 | 86.22 | 86.21 | 86.22 | 6,506,179 | +0.01(+0.01%) |
Mar 03, 2023 | 86.20 | 86.21 | 86.20 | 86.21 | 7,502,680 | +0.02(+0.02%) |
Mar 02, 2023 | 86.20 | 86.20 | 86.20 | 86.19 | 10,224,140 | +0.03(+0.03%) |