Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.23 | 74.39 | 72.42 | 72.61 | 792,208 | -1.11(-1.51%) |
May 30, 2023 | 73.08 | 74.25 | 72.54 | 73.72 | 582,274 | +1.01(+1.39%) |
May 26, 2023 | 73.28 | 73.55 | 72.40 | 72.71 | 365,907 | -0.16(-0.22%) |
May 25, 2023 | 72.16 | 73.49 | 71.58 | 72.86 | 356,971 | +0.37(+0.52%) |
May 24, 2023 | 72.61 | 73.08 | 71.27 | 72.49 | 331,900 | -0.54(-0.74%) |
May 23, 2023 | 73.10 | 74.30 | 72.56 | 73.03 | 302,312 | -0.49(-0.67%) |
May 22, 2023 | 73.00 | 73.68 | 72.33 | 73.52 | 253,694 | +0.68(+0.93%) |
May 19, 2023 | 75.42 | 75.47 | 72.72 | 72.84 | 337,370 | -1.70(-2.28%) |
May 18, 2023 | 73.09 | 74.80 | 72.55 | 74.54 | 440,989 | +1.04(+1.42%) |
May 17, 2023 | 72.28 | 73.75 | 72.10 | 73.50 | 410,211 | +1.81(+2.52%) |
May 16, 2023 | 72.09 | 72.73 | 70.90 | 71.69 | 325,522 | -1.07(-1.47%) |
May 15, 2023 | 72.22 | 73.40 | 71.90 | 72.76 | 405,996 | +0.89(+1.23%) |
May 12, 2023 | 72.82 | 73.02 | 71.55 | 71.88 | 375,037 | -0.50(-0.69%) |
May 11, 2023 | 71.67 | 72.63 | 71.40 | 72.38 | 473,127 | -0.32(-0.44%) |
May 10, 2023 | 74.44 | 74.44 | 71.83 | 72.70 | 385,990 | -0.68(-0.93%) |
May 09, 2023 | 73.42 | 73.81 | 72.70 | 73.39 | 551,147 | -0.96(-1.29%) |
May 08, 2023 | 74.97 | 75.15 | 73.80 | 74.35 | 349,510 | +0.05(+0.07%) |
May 05, 2023 | 74.17 | 74.80 | 73.93 | 74.30 | 424,200 | +1.41(+1.93%) |
May 04, 2023 | 76.11 | 76.11 | 72.44 | 72.89 | 536,455 | -3.56(-4.66%) |
May 03, 2023 | 76.89 | 78.00 | 76.30 | 76.45 | 667,132 | -0.04(-0.05%) |
May 02, 2023 | 76.23 | 76.76 | 73.87 | 76.49 | 714,763 | +0.25(+0.33%) |
May 01, 2023 | 75.05 | 76.84 | 75.00 | 76.23 | 675,823 | +1.40(+1.87%) |
Apr 28, 2023 | 74.74 | 76.03 | 74.74 | 74.84 | 842,472 | +0.02(+0.03%) |
Apr 27, 2023 | 79.23 | 79.37 | 71.41 | 74.82 | 1,590,294 | +0.15(+0.20%) |
Apr 26, 2023 | 75.11 | 75.92 | 74.56 | 74.67 | 714,706 | -0.82(-1.09%) |
Apr 25, 2023 | 76.24 | 76.85 | 75.45 | 75.49 | 348,189 | -1.39(-1.81%) |
Apr 24, 2023 | 76.28 | 76.98 | 75.91 | 76.88 | 412,919 | +0.54(+0.70%) |
Apr 21, 2023 | 76.56 | 76.72 | 75.28 | 76.34 | 533,951 | -0.19(-0.24%) |
Apr 20, 2023 | 77.03 | 77.46 | 76.31 | 76.53 | 530,834 | -0.89(-1.15%) |
Apr 19, 2023 | 77.53 | 77.97 | 76.78 | 77.42 | 522,690 | -0.52(-0.67%) |
Apr 18, 2023 | 78.59 | 79.33 | 77.42 | 77.94 | 599,373 | -0.74(-0.94%) |
Apr 17, 2023 | 78.75 | 79.43 | 78.52 | 78.68 | 380,947 | +0.20(+0.25%) |
Apr 14, 2023 | 78.55 | 79.81 | 77.71 | 78.48 | 380,596 | +0.26(+0.34%) |
Apr 13, 2023 | 78.70 | 78.70 | 77.45 | 78.22 | 441,585 | -0.12(-0.15%) |
Apr 12, 2023 | 78.24 | 78.93 | 77.80 | 78.34 | 530,510 | +0.88(+1.14%) |
Apr 11, 2023 | 76.49 | 78.42 | 76.49 | 77.46 | 682,295 | +1.26(+1.66%) |
Apr 10, 2023 | 74.75 | 76.86 | 74.75 | 76.20 | 558,409 | +1.50(+2.00%) |
Apr 06, 2023 | 74.86 | 75.41 | 73.96 | 74.70 | 915,829 | -0.07(-0.09%) |
Apr 05, 2023 | 75.97 | 76.38 | 74.57 | 74.77 | 769,970 | -2.00(-2.61%) |
Apr 04, 2023 | 81.55 | 81.55 | 76.60 | 76.77 | 713,284 | -4.53(-5.57%) |
Apr 03, 2023 | 79.91 | 81.95 | 79.91 | 81.30 | 661,664 | -0.05(-0.06%) |
Mar 31, 2023 | 79.64 | 81.37 | 79.44 | 81.35 | 448,980 | +2.38(+3.01%) |
Mar 30, 2023 | 78.75 | 79.62 | 78.42 | 78.97 | 432,903 | +1.15(+1.48%) |
Mar 29, 2023 | 77.42 | 78.07 | 77.18 | 77.82 | 405,248 | +1.26(+1.65%) |
Mar 28, 2023 | 75.93 | 76.86 | 75.54 | 76.56 | 495,397 | +0.73(+0.97%) |
Mar 27, 2023 | 76.53 | 76.53 | 74.53 | 75.82 | 718,867 | +0.39(+0.52%) |
Mar 24, 2023 | 74.96 | 75.49 | 74.08 | 75.43 | 551,129 | -0.74(-0.98%) |
Mar 23, 2023 | 78.32 | 78.93 | 75.34 | 76.18 | 705,437 | -1.94(-2.48%) |
Mar 22, 2023 | 80.37 | 80.83 | 77.87 | 78.11 | 433,974 | -2.32(-2.88%) |
Mar 21, 2023 | 79.97 | 81.03 | 79.50 | 80.43 | 468,855 | +1.97(+2.51%) |
Mar 20, 2023 | 77.97 | 79.44 | 77.61 | 78.46 | 486,973 | +1.54(+2.00%) |
Mar 17, 2023 | 79.42 | 79.46 | 76.53 | 76.93 | 1,099,786 | -3.45(-4.29%) |
Mar 16, 2023 | 79.32 | 81.04 | 78.86 | 80.38 | 705,902 | +0.19(+0.23%) |
Mar 15, 2023 | 79.15 | 80.22 | 78.40 | 80.20 | 888,806 | -0.98(-1.20%) |
Mar 14, 2023 | 80.72 | 81.37 | 79.53 | 81.17 | 668,584 | +2.64(+3.36%) |
Mar 13, 2023 | 79.54 | 79.96 | 78.13 | 78.53 | 731,157 | -2.60(-3.21%) |
Mar 10, 2023 | 84.32 | 84.44 | 80.69 | 81.13 | 624,240 | -3.69(-4.35%) |
Mar 09, 2023 | 86.52 | 87.20 | 84.76 | 84.82 | 495,492 | -1.60(-1.86%) |
Mar 08, 2023 | 86.80 | 87.35 | 85.74 | 86.42 | 548,678 | -0.17(-0.19%) |
Mar 07, 2023 | 89.03 | 89.26 | 86.54 | 86.59 | 727,217 | -2.27(-2.55%) |
Mar 06, 2023 | 90.18 | 90.79 | 88.49 | 88.86 | 551,828 | -1.56(-1.73%) |
Mar 03, 2023 | 89.23 | 90.66 | 88.76 | 90.42 | 689,976 | +1.72(+1.94%) |
Mar 02, 2023 | 87.74 | 88.95 | 87.37 | 88.70 | 444,717 | +0.31(+0.35%) |