Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2023 | 74.25 | 74.25 | 73.08 | 73.44 | 169,103 | -0.77(-1.04%) |
May 31, 2023 | 75.29 | 75.64 | 74.09 | 74.21 | 197,278 | -1.04(-1.38%) |
May 30, 2023 | 74.79 | 75.42 | 74.44 | 75.25 | 154,650 | +0.46(+0.62%) |
May 26, 2023 | 74.79 | 75.07 | 74.23 | 74.79 | 163,522 | -0.15(-0.20%) |
May 25, 2023 | 76.62 | 76.80 | 74.81 | 74.94 | 165,253 | -1.94(-2.52%) |
May 24, 2023 | 77.35 | 77.63 | 76.69 | 76.88 | 194,600 | -0.40(-0.52%) |
May 23, 2023 | 76.27 | 77.86 | 76.17 | 77.28 | 123,594 | +0.67(+0.87%) |
May 22, 2023 | 76.55 | 76.76 | 75.66 | 76.61 | 134,250 | +0.44(+0.58%) |
May 19, 2023 | 76.41 | 76.64 | 75.46 | 76.17 | 208,661 | +0.42(+0.55%) |
May 18, 2023 | 75.80 | 76.22 | 75.12 | 75.75 | 279,550 | -0.26(-0.34%) |
May 17, 2023 | 77.28 | 77.30 | 75.90 | 76.01 | 261,456 | -1.11(-1.44%) |
May 16, 2023 | 77.50 | 77.80 | 76.90 | 77.12 | 105,139 | -0.33(-0.43%) |
May 15, 2023 | 77.77 | 77.91 | 76.81 | 77.45 | 119,998 | -0.15(-0.19%) |
May 12, 2023 | 77.65 | 77.98 | 77.00 | 77.60 | 88,853 | +0.30(+0.38%) |
May 11, 2023 | 77.95 | 78.20 | 76.98 | 77.30 | 113,365 | -0.99(-1.27%) |
May 10, 2023 | 78.41 | 78.64 | 76.94 | 78.30 | 101,492 | +0.43(+0.55%) |
May 09, 2023 | 77.87 | 78.38 | 77.68 | 77.87 | 120,190 | -0.15(-0.19%) |
May 08, 2023 | 78.06 | 78.47 | 77.23 | 78.02 | 107,824 | -0.04(-0.05%) |
May 05, 2023 | 76.96 | 78.49 | 76.82 | 78.06 | 157,655 | +1.29(+1.68%) |
May 04, 2023 | 76.40 | 77.27 | 74.95 | 76.77 | 240,923 | +0.41(+0.53%) |
May 03, 2023 | 75.17 | 77.15 | 75.00 | 76.36 | 359,480 | -0.35(-0.45%) |
May 02, 2023 | 73.58 | 77.10 | 73.15 | 76.71 | 449,741 | +4.59(+6.37%) |
May 01, 2023 | 71.22 | 72.65 | 71.22 | 72.11 | 220,380 | +0.57(+0.79%) |
Apr 28, 2023 | 71.21 | 72.45 | 71.21 | 71.55 | 134,195 | +0.16(+0.22%) |
Apr 27, 2023 | 70.70 | 71.69 | 69.65 | 71.39 | 138,896 | +0.91(+1.30%) |
Apr 26, 2023 | 71.94 | 71.94 | 70.36 | 70.47 | 163,807 | -1.96(-2.70%) |
Apr 25, 2023 | 72.88 | 73.43 | 72.15 | 72.43 | 138,139 | -0.69(-0.94%) |
Apr 24, 2023 | 73.33 | 73.82 | 73.06 | 73.12 | 114,976 | -0.46(-0.62%) |
Apr 21, 2023 | 73.69 | 74.01 | 72.93 | 73.57 | 134,160 | +0.20(+0.27%) |
Apr 20, 2023 | 72.92 | 73.47 | 72.76 | 73.37 | 121,776 | +0.27(+0.37%) |
Apr 19, 2023 | 72.41 | 73.19 | 72.34 | 73.11 | 95,480 | +0.85(+1.17%) |
Apr 18, 2023 | 72.71 | 73.11 | 71.97 | 72.26 | 128,988 | -0.44(-0.60%) |
Apr 17, 2023 | 73.50 | 73.83 | 72.05 | 72.70 | 142,102 | -0.57(-0.77%) |
Apr 14, 2023 | 73.78 | 73.99 | 72.75 | 73.27 | 143,009 | -0.72(-0.97%) |
Apr 13, 2023 | 73.51 | 74.07 | 72.53 | 73.98 | 181,456 | +0.37(+0.50%) |
Apr 12, 2023 | 73.22 | 74.15 | 72.94 | 73.61 | 184,335 | +0.85(+1.16%) |
Apr 11, 2023 | 71.57 | 73.02 | 71.37 | 72.77 | 194,800 | +1.36(+1.91%) |
Apr 10, 2023 | 69.42 | 71.66 | 69.42 | 71.41 | 232,016 | +1.39(+1.99%) |
Apr 06, 2023 | 70.44 | 70.75 | 69.42 | 70.01 | 209,119 | -0.04(-0.06%) |
Apr 05, 2023 | 69.31 | 70.14 | 68.71 | 70.05 | 142,361 | +0.81(+1.16%) |
Apr 04, 2023 | 70.54 | 70.54 | 68.89 | 69.25 | 165,550 | -1.04(-1.49%) |