Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.16 | 77.40 | 75.39 | 76.16 | 0 | -1.93(-2.47%) |
May 30, 2023 | 78.07 | 78.34 | 76.81 | 78.09 | 0 | +0.24(+0.31%) |
May 26, 2023 | 77.18 | 78.04 | 76.66 | 77.85 | 0 | +0.67(+0.87%) |
May 25, 2023 | 76.96 | 77.65 | 76.39 | 77.18 | 0 | -0.14(-0.18%) |
May 24, 2023 | 78.16 | 78.43 | 76.94 | 77.32 | 0 | -1.39(-1.77%) |
May 23, 2023 | 78.44 | 80.28 | 78.39 | 78.71 | 0 | +0.50(+0.64%) |
May 22, 2023 | 77.48 | 78.33 | 76.85 | 78.21 | 0 | +1.35(+1.76%) |
May 19, 2023 | 77.86 | 78.09 | 76.05 | 76.86 | 0 | -0.76(-0.98%) |
May 18, 2023 | 76.96 | 77.75 | 76.19 | 77.62 | 0 | +0.46(+0.60%) |
May 17, 2023 | 74.40 | 77.20 | 74.39 | 77.16 | 0 | +3.73(+5.08%) |
May 16, 2023 | 74.60 | 74.96 | 73.42 | 73.43 | 0 | -1.08(-1.45%) |
May 15, 2023 | 72.87 | 74.75 | 72.71 | 74.51 | 0 | +1.87(+2.57%) |
May 12, 2023 | 73.69 | 73.69 | 71.98 | 72.64 | 0 | -0.59(-0.81%) |
May 11, 2023 | 73.06 | 73.75 | 72.46 | 73.23 | 0 | -0.93(-1.25%) |
May 10, 2023 | 75.86 | 76.04 | 73.31 | 74.16 | 0 | -0.94(-1.25%) |
May 09, 2023 | 74.35 | 75.51 | 73.81 | 75.10 | 0 | +0.02(+0.03%) |
May 08, 2023 | 76.41 | 76.85 | 74.96 | 75.08 | 0 | -0.19(-0.25%) |
May 05, 2023 | 73.98 | 75.54 | 73.85 | 75.27 | 0 | +3.31(+4.60%) |
May 04, 2023 | 73.49 | 73.80 | 70.38 | 71.96 | 0 | -2.86(-3.82%) |
May 03, 2023 | 76.40 | 77.37 | 74.63 | 74.82 | 0 | -1.44(-1.89%) |
May 02, 2023 | 79.34 | 79.38 | 75.36 | 76.26 | 0 | -3.57(-4.47%) |
May 01, 2023 | 81.45 | 81.87 | 79.81 | 79.83 | 0 | -1.45(-1.78%) |
Apr 28, 2023 | 79.13 | 81.51 | 78.94 | 81.28 | 0 | +1.20(+1.50%) |
Apr 27, 2023 | 79.28 | 80.47 | 79.19 | 80.08 | 0 | +1.21(+1.53%) |
Apr 26, 2023 | 79.49 | 80.23 | 78.23 | 78.87 | 0 | -0.83(-1.04%) |
Apr 25, 2023 | 81.45 | 81.52 | 79.29 | 79.70 | 0 | -2.84(-3.44%) |
Apr 24, 2023 | 82.79 | 83.08 | 82.14 | 82.54 | 0 | -0.36(-0.43%) |
Apr 21, 2023 | 83.35 | 83.46 | 82.41 | 82.90 | 0 | -1.26(-1.50%) |
Apr 20, 2023 | 85.02 | 85.04 | 83.74 | 84.16 | 0 | -1.55(-1.81%) |
Apr 19, 2023 | 84.24 | 85.95 | 83.92 | 85.71 | 0 | +1.42(+1.68%) |
Apr 18, 2023 | 84.22 | 84.42 | 83.06 | 84.29 | 0 | +0.15(+0.18%) |
Apr 17, 2023 | 82.62 | 84.17 | 80.79 | 84.14 | 0 | +1.16(+1.40%) |
Apr 14, 2023 | 83.67 | 84.09 | 82.52 | 82.98 | 0 | +0.89(+1.08%) |
Apr 13, 2023 | 81.39 | 82.27 | 80.68 | 82.09 | 0 | +0.60(+0.74%) |
Apr 12, 2023 | 82.52 | 82.94 | 80.94 | 81.49 | 0 | -0.63(-0.77%) |
Apr 11, 2023 | 81.23 | 82.54 | 81.07 | 82.12 | 0 | +1.04(+1.28%) |
Apr 10, 2023 | 80.16 | 81.48 | 79.82 | 81.08 | 0 | +0.66(+0.82%) |
Apr 06, 2023 | 79.74 | 81.00 | 79.66 | 80.42 | 0 | +0.84(+1.06%) |
Apr 05, 2023 | 79.15 | 79.88 | 78.56 | 79.58 | 0 | -0.40(-0.50%) |
Apr 04, 2023 | 82.07 | 82.08 | 79.14 | 79.98 | 0 | -1.61(-1.97%) |
Apr 03, 2023 | 82.41 | 82.69 | 81.03 | 81.59 | 0 | -0.45(-0.55%) |
Mar 31, 2023 | 81.98 | 82.20 | 80.96 | 82.04 | 0 | +0.72(+0.89%) |
Mar 30, 2023 | 83.05 | 83.39 | 80.90 | 81.32 | 0 | -1.00(-1.21%) |
Mar 29, 2023 | 81.55 | 82.36 | 81.35 | 82.32 | 0 | +1.68(+2.08%) |
Mar 28, 2023 | 80.24 | 81.09 | 79.77 | 80.64 | 0 | +0.26(+0.32%) |
Mar 27, 2023 | 80.91 | 81.69 | 79.66 | 80.38 | 0 | +1.99(+2.54%) |
Mar 24, 2023 | 76.93 | 78.62 | 76.20 | 78.39 | 0 | +0.33(+0.42%) |
Mar 23, 2023 | 80.04 | 80.66 | 77.57 | 78.06 | 0 | -1.37(-1.72%) |
Mar 22, 2023 | 83.24 | 83.25 | 79.40 | 79.43 | 0 | -3.92(-4.70%) |
Mar 21, 2023 | 81.90 | 84.00 | 81.55 | 83.35 | 0 | +3.93(+4.95%) |
Mar 20, 2023 | 79.73 | 81.90 | 79.18 | 79.42 | 0 | +0.62(+0.79%) |
Mar 17, 2023 | 82.08 | 82.34 | 78.53 | 78.80 | 0 | -4.37(-5.25%) |
Mar 16, 2023 | 79.98 | 84.52 | 78.17 | 83.17 | 0 | +2.09(+2.58%) |
Mar 15, 2023 | 82.02 | 82.03 | 79.77 | 81.08 | 0 | -2.99(-3.56%) |
Mar 14, 2023 | 85.50 | 86.83 | 82.67 | 84.07 | 0 | +2.60(+3.19%) |
Mar 13, 2023 | 88.52 | 88.67 | 79.58 | 81.47 | 0 | -10.75(-11.66%) |
Mar 10, 2023 | 94.10 | 96.77 | 89.37 | 92.22 | 0 | -3.75(-3.91%) |
Mar 09, 2023 | 101.79 | 101.90 | 95.56 | 95.97 | 0 | -8.01(-7.70%) |
Mar 08, 2023 | 104.61 | 105.23 | 103.43 | 103.98 | 0 | -0.80(-0.76%) |
Mar 07, 2023 | 108.30 | 108.30 | 104.51 | 104.78 | 0 | -4.21(-3.86%) |
Mar 06, 2023 | 109.52 | 110.25 | 108.80 | 108.99 | 0 | -0.45(-0.41%) |
Mar 03, 2023 | 107.95 | 109.58 | 107.74 | 109.44 | 0 | +2.06(+1.92%) |
Mar 02, 2023 | 108.37 | 108.43 | 106.19 | 107.38 | 0 | -1.95(-1.78%) |