Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.92 | 80.27 | 79.18 | 80.08 | 8,514,647 | +0.25(+0.32%) |
May 30, 2023 | 79.70 | 80.65 | 79.35 | 79.83 | 8,944,781 | +1.01(+1.28%) |
May 26, 2023 | 80.09 | 80.79 | 78.40 | 78.82 | 9,978,896 | -2.01(-2.49%) |
May 25, 2023 | 82.51 | 82.63 | 79.64 | 80.83 | 12,611,306 | -3.82(-4.51%) |
May 24, 2023 | 84.32 | 85.10 | 83.85 | 84.66 | 7,014,624 | +0.35(+0.41%) |
May 23, 2023 | 86.09 | 86.31 | 84.27 | 84.31 | 5,642,632 | -2.29(-2.65%) |
May 22, 2023 | 86.23 | 87.00 | 86.14 | 86.60 | 4,856,658 | +0.16(+0.19%) |
May 19, 2023 | 86.30 | 86.96 | 86.12 | 86.44 | 7,053,237 | +0.30(+0.35%) |
May 18, 2023 | 85.50 | 86.36 | 85.26 | 86.14 | 4,687,969 | +0.43(+0.50%) |
May 17, 2023 | 86.16 | 86.20 | 84.95 | 85.71 | 6,854,003 | -0.31(-0.36%) |
May 16, 2023 | 85.96 | 86.51 | 85.94 | 86.02 | 4,019,088 | -0.40(-0.46%) |
May 15, 2023 | 86.22 | 87.00 | 86.05 | 86.42 | 4,188,927 | +0.42(+0.48%) |
May 12, 2023 | 85.71 | 86.09 | 85.02 | 86.00 | 4,599,200 | -0.14(-0.16%) |
May 11, 2023 | 86.41 | 86.52 | 85.67 | 86.14 | 4,129,499 | -0.38(-0.44%) |
May 10, 2023 | 87.25 | 87.47 | 86.12 | 86.51 | 3,719,840 | -0.18(-0.21%) |
May 09, 2023 | 87.27 | 87.27 | 86.42 | 86.70 | 3,354,100 | -0.57(-0.65%) |
May 08, 2023 | 86.67 | 87.39 | 86.36 | 87.27 | 3,397,660 | +0.13(+0.14%) |
May 05, 2023 | 86.74 | 87.34 | 86.64 | 87.14 | 4,477,933 | +0.76(+0.88%) |
May 04, 2023 | 87.08 | 87.22 | 85.90 | 86.38 | 4,940,971 | -1.37(-1.57%) |
May 03, 2023 | 87.53 | 89.04 | 87.42 | 87.75 | 7,197,483 | +0.45(+0.51%) |
May 02, 2023 | 87.28 | 88.05 | 86.53 | 87.31 | 5,307,046 | -0.44(-0.50%) |
May 01, 2023 | 87.89 | 88.50 | 87.65 | 87.74 | 5,686,704 | -0.26(-0.30%) |
Apr 28, 2023 | 88.39 | 88.88 | 87.73 | 88.00 | 7,525,556 | -0.42(-0.47%) |
Apr 27, 2023 | 87.01 | 88.52 | 86.92 | 88.42 | 6,599,916 | +1.36(+1.57%) |
Apr 26, 2023 | 86.91 | 87.36 | 85.84 | 87.06 | 9,467,140 | +0.27(+0.31%) |
Apr 25, 2023 | 86.70 | 88.05 | 86.53 | 86.78 | 8,464,096 | +0.00(+0.00%) |
Apr 24, 2023 | 85.41 | 86.87 | 85.14 | 86.78 | 14,946,253 | +3.83(+4.62%) |
Apr 21, 2023 | 81.50 | 85.27 | 80.89 | 82.95 | 13,177,029 | +2.17(+2.68%) |
Apr 20, 2023 | 81.90 | 82.22 | 80.37 | 80.79 | 5,992,808 | -1.34(-1.63%) |
Apr 19, 2023 | 79.20 | 82.57 | 79.00 | 82.12 | 9,289,377 | +3.12(+3.94%) |
Apr 18, 2023 | 80.04 | 80.07 | 78.95 | 79.00 | 4,296,656 | -0.45(-0.57%) |
Apr 17, 2023 | 78.34 | 79.50 | 78.19 | 79.46 | 5,217,451 | +1.36(+1.75%) |
Apr 14, 2023 | 78.99 | 79.15 | 77.74 | 78.10 | 4,456,864 | -0.85(-1.08%) |
Apr 13, 2023 | 78.04 | 78.95 | 77.94 | 78.95 | 5,398,388 | +0.75(+0.97%) |
Apr 12, 2023 | 79.02 | 79.38 | 78.15 | 78.19 | 4,442,269 | -0.18(-0.23%) |
Apr 11, 2023 | 78.13 | 78.48 | 77.90 | 78.38 | 4,569,826 | +0.74(+0.95%) |
Apr 10, 2023 | 77.34 | 77.65 | 76.64 | 77.64 | 3,770,386 | -0.06(-0.07%) |
Apr 06, 2023 | 78.23 | 78.70 | 77.48 | 77.70 | 4,457,442 | +0.03(+0.04%) |
Apr 05, 2023 | 77.15 | 77.85 | 76.51 | 77.67 | 4,670,128 | +0.77(+1.01%) |
Apr 04, 2023 | 77.26 | 77.75 | 76.83 | 76.90 | 4,659,346 | -0.19(-0.25%) |
Apr 03, 2023 | 77.75 | 77.75 | 76.49 | 77.09 | 6,275,292 | -0.92(-1.18%) |
Mar 31, 2023 | 77.07 | 78.02 | 76.67 | 78.01 | 5,747,562 | +1.39(+1.82%) |
Mar 30, 2023 | 77.12 | 77.26 | 76.39 | 76.61 | 4,280,718 | +0.11(+0.14%) |
Mar 29, 2023 | 76.09 | 76.78 | 75.90 | 76.51 | 7,311,170 | -0.43(-0.55%) |
Mar 28, 2023 | 76.32 | 77.70 | 76.05 | 76.93 | 5,318,875 | -0.13(-0.16%) |
Mar 27, 2023 | 77.89 | 78.68 | 77.00 | 77.06 | 5,830,646 | +0.26(+0.34%) |
Mar 24, 2023 | 74.89 | 76.95 | 74.80 | 76.80 | 6,425,444 | +1.74(+2.32%) |
Mar 23, 2023 | 76.92 | 77.22 | 74.80 | 75.06 | 6,937,272 | -1.64(-2.13%) |
Mar 22, 2023 | 78.14 | 78.64 | 76.67 | 76.69 | 5,772,345 | -1.24(-1.59%) |
Mar 21, 2023 | 76.71 | 78.10 | 76.70 | 77.93 | 6,076,839 | +1.55(+2.03%) |
Mar 20, 2023 | 75.55 | 76.53 | 75.32 | 76.38 | 8,057,134 | +1.27(+1.69%) |
Mar 17, 2023 | 75.86 | 76.30 | 74.72 | 75.11 | 9,212,918 | -0.94(-1.24%) |
Mar 16, 2023 | 74.50 | 76.17 | 74.42 | 76.05 | 6,018,864 | +0.83(+1.10%) |
Mar 15, 2023 | 74.00 | 75.27 | 73.68 | 75.22 | 5,595,344 | +0.53(+0.71%) |
Mar 14, 2023 | 75.81 | 76.10 | 73.90 | 74.70 | 7,096,038 | -0.12(-0.15%) |
Mar 13, 2023 | 73.12 | 75.31 | 72.93 | 74.81 | 7,896,841 | +1.21(+1.64%) |
Mar 10, 2023 | 74.71 | 74.94 | 73.05 | 73.60 | 6,151,663 | -1.23(-1.64%) |
Mar 09, 2023 | 75.59 | 76.11 | 74.81 | 74.83 | 5,871,931 | -0.38(-0.51%) |
Mar 08, 2023 | 76.30 | 76.45 | 74.86 | 75.21 | 7,098,520 | -1.29(-1.68%) |
Mar 07, 2023 | 78.75 | 78.81 | 76.28 | 76.50 | 7,167,255 | -2.10(-2.67%) |
Mar 06, 2023 | 80.10 | 80.42 | 78.14 | 78.60 | 7,135,454 | -1.42(-1.77%) |
Mar 03, 2023 | 79.43 | 80.23 | 79.09 | 80.02 | 4,973,929 | +1.10(+1.40%) |
Mar 02, 2023 | 78.18 | 79.21 | 77.90 | 78.92 | 5,229,224 | +0.17(+0.22%) |