Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.67 | 74.28 | 71.44 | 71.57 | 3,211,658 | -2.40(-3.24%) |
May 30, 2023 | 75.65 | 75.94 | 73.77 | 73.96 | 983,729 | -1.16(-1.55%) |
May 26, 2023 | 74.24 | 75.43 | 72.94 | 75.13 | 1,312,995 | +1.09(+1.47%) |
May 25, 2023 | 76.14 | 76.79 | 73.44 | 74.04 | 1,296,087 | -1.65(-2.18%) |
May 24, 2023 | 77.47 | 77.47 | 75.33 | 75.69 | 1,146,646 | -1.95(-2.51%) |
May 23, 2023 | 77.33 | 79.55 | 76.72 | 77.64 | 1,476,695 | -0.40(-0.51%) |
May 22, 2023 | 77.89 | 78.34 | 77.08 | 78.04 | 1,225,263 | +0.13(+0.17%) |
May 19, 2023 | 79.95 | 79.95 | 77.22 | 77.90 | 1,313,031 | -1.46(-1.84%) |
May 18, 2023 | 78.00 | 79.69 | 77.34 | 79.37 | 1,527,723 | +1.31(+1.68%) |
May 17, 2023 | 75.37 | 78.22 | 75.30 | 78.06 | 1,552,130 | +2.88(+3.83%) |
May 16, 2023 | 73.85 | 75.35 | 72.83 | 75.17 | 2,179,517 | -0.32(-0.43%) |
May 15, 2023 | 75.33 | 75.90 | 74.90 | 75.50 | 1,497,072 | +0.29(+0.38%) |
May 12, 2023 | 77.20 | 77.24 | 73.69 | 75.21 | 1,882,501 | -1.58(-2.06%) |
May 11, 2023 | 76.99 | 77.17 | 75.80 | 76.80 | 1,329,958 | -0.67(-0.86%) |
May 10, 2023 | 79.34 | 79.58 | 75.98 | 77.47 | 1,695,712 | -0.53(-0.69%) |
May 09, 2023 | 79.48 | 79.48 | 77.72 | 78.00 | 1,781,140 | -2.39(-2.97%) |
May 08, 2023 | 81.59 | 82.06 | 79.34 | 80.39 | 1,640,792 | -1.20(-1.47%) |
May 05, 2023 | 83.39 | 84.01 | 80.72 | 81.59 | 1,963,490 | -0.68(-0.82%) |
May 04, 2023 | 84.24 | 84.84 | 80.79 | 82.27 | 2,800,700 | -0.34(-0.42%) |
May 03, 2023 | 82.08 | 84.53 | 81.76 | 82.61 | 2,100,933 | +1.00(+1.23%) |
May 02, 2023 | 82.81 | 82.87 | 80.60 | 81.61 | 1,975,101 | -1.23(-1.49%) |
May 01, 2023 | 82.52 | 83.77 | 82.46 | 82.84 | 1,928,170 | +0.42(+0.51%) |
Apr 28, 2023 | 78.94 | 82.64 | 78.71 | 82.42 | 3,237,798 | +3.81(+4.85%) |
Apr 27, 2023 | 74.99 | 78.62 | 74.89 | 78.61 | 2,326,138 | +4.86(+6.59%) |
Apr 26, 2023 | 73.95 | 75.37 | 73.38 | 73.75 | 1,132,110 | -0.38(-0.52%) |
Apr 25, 2023 | 75.65 | 76.12 | 74.09 | 74.13 | 974,321 | -2.09(-2.74%) |
Apr 24, 2023 | 76.92 | 77.10 | 75.47 | 76.22 | 831,350 | -0.14(-0.19%) |
Apr 21, 2023 | 76.66 | 76.78 | 75.47 | 76.37 | 1,109,457 | +0.16(+0.21%) |
Apr 20, 2023 | 76.02 | 76.80 | 75.09 | 76.21 | 1,296,064 | -0.45(-0.59%) |
Apr 19, 2023 | 76.37 | 76.76 | 75.80 | 76.65 | 1,127,879 | -0.61(-0.79%) |
Apr 18, 2023 | 76.48 | 77.68 | 76.23 | 77.27 | 1,388,872 | +1.23(+1.62%) |
Apr 17, 2023 | 75.66 | 76.37 | 75.16 | 76.03 | 965,922 | +0.22(+0.29%) |
Apr 14, 2023 | 75.89 | 77.60 | 74.84 | 75.81 | 1,425,241 | +0.13(+0.18%) |
Apr 13, 2023 | 74.80 | 76.02 | 74.12 | 75.68 | 1,544,208 | +1.12(+1.50%) |
Apr 12, 2023 | 76.17 | 76.37 | 74.39 | 74.56 | 1,671,035 | -0.56(-0.75%) |
Apr 11, 2023 | 74.50 | 75.61 | 74.40 | 75.13 | 1,413,842 | +1.17(+1.59%) |
Apr 10, 2023 | 70.64 | 73.96 | 70.53 | 73.95 | 1,784,796 | +3.04(+4.28%) |
Apr 06, 2023 | 71.09 | 71.17 | 69.94 | 70.92 | 1,471,017 | -0.17(-0.24%) |
Apr 05, 2023 | 72.99 | 73.11 | 70.55 | 71.09 | 1,928,113 | -2.54(-3.45%) |
Apr 04, 2023 | 76.29 | 76.30 | 72.91 | 73.63 | 1,359,477 | -2.21(-2.91%) |
Apr 03, 2023 | 76.64 | 76.95 | 75.08 | 75.83 | 1,540,294 | -1.09(-1.41%) |
Mar 31, 2023 | 74.89 | 77.06 | 74.64 | 76.92 | 1,495,620 | +2.69(+3.63%) |
Mar 30, 2023 | 75.46 | 75.74 | 73.90 | 74.23 | 1,234,543 | -0.14(-0.19%) |
Mar 29, 2023 | 74.38 | 74.84 | 74.02 | 74.37 | 1,379,406 | +1.10(+1.50%) |
Mar 28, 2023 | 73.06 | 73.99 | 72.80 | 73.28 | 1,093,796 | +0.32(+0.44%) |
Mar 27, 2023 | 72.08 | 73.43 | 71.59 | 72.95 | 2,007,508 | +2.07(+2.92%) |
Mar 24, 2023 | 70.96 | 71.77 | 69.80 | 70.88 | 2,347,630 | -1.16(-1.62%) |
Mar 23, 2023 | 73.41 | 74.17 | 71.39 | 72.04 | 1,850,406 | -1.03(-1.41%) |
Mar 22, 2023 | 75.79 | 76.17 | 73.01 | 73.07 | 2,242,121 | -2.98(-3.92%) |
Mar 21, 2023 | 76.03 | 78.06 | 75.56 | 76.05 | 2,010,298 | +0.98(+1.31%) |
Mar 20, 2023 | 74.16 | 75.18 | 74.07 | 75.07 | 2,304,834 | +0.91(+1.22%) |
Mar 17, 2023 | 76.76 | 76.77 | 74.14 | 74.16 | 3,816,969 | -2.42(-3.15%) |
Mar 16, 2023 | 75.07 | 77.09 | 74.84 | 76.58 | 2,265,861 | +0.40(+0.53%) |
Mar 15, 2023 | 74.88 | 76.68 | 74.43 | 76.18 | 2,409,557 | -0.55(-0.72%) |
Mar 14, 2023 | 78.51 | 78.70 | 75.73 | 76.73 | 1,729,417 | +0.10(+0.14%) |
Mar 13, 2023 | 76.32 | 78.21 | 75.44 | 76.63 | 2,148,246 | -0.43(-0.56%) |
Mar 10, 2023 | 78.74 | 79.46 | 75.86 | 77.06 | 2,333,238 | -1.70(-2.16%) |
Mar 09, 2023 | 80.25 | 81.19 | 78.62 | 78.75 | 1,880,389 | -1.48(-1.84%) |
Mar 08, 2023 | 80.04 | 80.48 | 78.93 | 80.23 | 1,754,697 | -0.01(-0.01%) |
Mar 07, 2023 | 81.24 | 81.78 | 80.08 | 80.24 | 1,358,832 | -0.96(-1.19%) |
Mar 06, 2023 | 82.72 | 83.16 | 80.82 | 81.21 | 1,880,800 | -1.33(-1.61%) |
Mar 03, 2023 | 81.52 | 83.01 | 81.39 | 82.53 | 1,907,433 | +1.68(+2.08%) |
Mar 02, 2023 | 78.82 | 80.97 | 77.60 | 80.85 | 1,820,099 | +1.66(+2.09%) |