Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 74.84 | 74.84 | 74.24 | 74.60 | 5,899 | -0.38(-0.51%) |
May 30, 2023 | 75.15 | 75.15 | 74.84 | 74.98 | 9,486 | -0.05(-0.06%) |
May 26, 2023 | 74.83 | 75.03 | 74.83 | 75.02 | 7,929 | +0.53(+0.71%) |
May 25, 2023 | 74.37 | 74.58 | 74.33 | 74.49 | 28,553 | +0.19(+0.26%) |
May 24, 2023 | 74.07 | 74.32 | 74.02 | 74.30 | 12,209 | -0.26(-0.35%) |
May 23, 2023 | 74.88 | 75.00 | 74.46 | 74.57 | 6,691 | -0.39(-0.52%) |
May 22, 2023 | 74.67 | 75.04 | 74.67 | 74.96 | 10,489 | +0.35(+0.46%) |
May 19, 2023 | 74.68 | 74.82 | 74.30 | 74.61 | 7,385 | +0.24(+0.32%) |
May 18, 2023 | 74.14 | 74.39 | 74.01 | 74.37 | 4,305 | +0.17(+0.23%) |
May 17, 2023 | 73.77 | 74.35 | 73.77 | 74.21 | 12,183 | +0.50(+0.68%) |
May 16, 2023 | 74.01 | 74.10 | 73.71 | 73.71 | 9,203 | -0.40(-0.54%) |
May 15, 2023 | 74.25 | 74.26 | 74.02 | 74.11 | 10,747 | +0.06(+0.09%) |
May 12, 2023 | 74.09 | 74.19 | 73.91 | 74.04 | 5,880 | +0.01(+0.02%) |
May 11, 2023 | 73.92 | 74.11 | 73.92 | 74.03 | 9,312 | -0.18(-0.25%) |
May 10, 2023 | 74.49 | 74.49 | 74.19 | 74.21 | 5,051 | -0.01(-0.01%) |
May 09, 2023 | 74.27 | 74.32 | 74.02 | 74.22 | 6,741 | -0.11(-0.15%) |
May 08, 2023 | 74.43 | 74.45 | 74.13 | 74.33 | 14,755 | +0.02(+0.03%) |
May 05, 2023 | 74.21 | 74.58 | 74.02 | 74.31 | 10,207 | +0.66(+0.89%) |
May 04, 2023 | 73.94 | 73.95 | 73.37 | 73.66 | 17,606 | -0.34(-0.47%) |
May 03, 2023 | 74.23 | 74.42 | 74.00 | 74.00 | 5,345 | -0.36(-0.48%) |
May 02, 2023 | 74.44 | 74.58 | 74.17 | 74.36 | 8,604 | -0.30(-0.40%) |
May 01, 2023 | 74.88 | 74.88 | 74.65 | 74.66 | 13,256 | -0.14(-0.19%) |
Apr 28, 2023 | 74.75 | 74.88 | 74.69 | 74.79 | 3,850 | +0.08(+0.10%) |
Apr 27, 2023 | 74.53 | 74.92 | 74.53 | 74.72 | 7,591 | +0.68(+0.92%) |
Apr 26, 2023 | 74.25 | 74.33 | 73.95 | 74.04 | 12,026 | -0.30(-0.41%) |
Apr 25, 2023 | 74.62 | 74.72 | 74.18 | 74.34 | 10,889 | -0.41(-0.55%) |
Apr 24, 2023 | 74.74 | 74.85 | 74.73 | 74.75 | 4,945 | +0.05(+0.06%) |
Apr 21, 2023 | 74.58 | 74.82 | 74.40 | 74.71 | 5,188 | +0.14(+0.19%) |
Apr 20, 2023 | 74.44 | 74.59 | 74.42 | 74.57 | 4,795 | -0.27(-0.36%) |
Apr 19, 2023 | 74.73 | 74.93 | 74.73 | 74.84 | 7,988 | -0.06(-0.08%) |
Apr 18, 2023 | 74.93 | 74.98 | 74.75 | 74.90 | 5,159 | +0.03(+0.04%) |
Apr 17, 2023 | 74.94 | 74.94 | 74.57 | 74.87 | 9,853 | +0.10(+0.13%) |
Apr 14, 2023 | 74.85 | 75.04 | 74.67 | 74.77 | 23,089 | +0.04(+0.06%) |
Apr 13, 2023 | 74.46 | 74.85 | 74.46 | 74.73 | 11,233 | +0.48(+0.64%) |
Apr 12, 2023 | 74.48 | 74.54 | 74.24 | 74.26 | 7,654 | -0.13(-0.17%) |
Apr 11, 2023 | 74.16 | 74.51 | 74.08 | 74.38 | 103,003 | +0.33(+0.45%) |
Apr 10, 2023 | 73.74 | 74.07 | 73.73 | 74.05 | 12,148 | +0.39(+0.53%) |
Apr 06, 2023 | 73.38 | 73.85 | 73.11 | 73.66 | 14,035 | +0.29(+0.40%) |
Apr 05, 2023 | 73.67 | 73.67 | 73.21 | 73.37 | 7,279 | -0.54(-0.74%) |
Apr 04, 2023 | 74.05 | 74.58 | 73.91 | 73.91 | 8,572 | -0.55(-0.74%) |
Apr 03, 2023 | 74.81 | 74.81 | 74.26 | 74.46 | 32,268 | -0.16(-0.21%) |
Mar 31, 2023 | 74.27 | 74.63 | 74.27 | 74.62 | 9,100 | +0.67(+0.90%) |
Mar 30, 2023 | 73.91 | 74.22 | 73.45 | 73.95 | 15,025 | +0.39(+0.53%) |
Mar 29, 2023 | 73.24 | 73.59 | 73.02 | 73.56 | 5,656 | +0.84(+1.16%) |
Mar 28, 2023 | 72.66 | 73.01 | 72.58 | 72.72 | 20,125 | +0.06(+0.08%) |
Mar 27, 2023 | 72.95 | 72.95 | 72.43 | 72.66 | 10,006 | +0.51(+0.71%) |
Mar 24, 2023 | 71.91 | 72.26 | 71.91 | 72.15 | 11,820 | -0.30(-0.41%) |
Mar 23, 2023 | 72.94 | 73.27 | 72.44 | 72.44 | 4,647 | -0.49(-0.67%) |
Mar 22, 2023 | 73.67 | 73.84 | 72.90 | 72.93 | 5,756 | -0.57(-0.77%) |
Mar 21, 2023 | 72.84 | 73.50 | 72.84 | 73.50 | 12,398 | +1.22(+1.69%) |
Mar 20, 2023 | 72.19 | 72.57 | 72.12 | 72.28 | 7,667 | -0.15(-0.21%) |
Mar 17, 2023 | 72.76 | 72.76 | 72.06 | 72.42 | 21,236 | -1.01(-1.37%) |
Mar 16, 2023 | 72.16 | 73.52 | 72.10 | 73.43 | 25,744 | +1.38(+1.92%) |
Mar 15, 2023 | 71.60 | 72.21 | 71.60 | 72.05 | 103,181 | -1.26(-1.72%) |
Mar 14, 2023 | 73.08 | 73.53 | 72.71 | 73.32 | 15,889 | +1.04(+1.44%) |
Mar 13, 2023 | 72.14 | 73.21 | 71.97 | 72.28 | 42,780 | -1.20(-1.63%) |
Mar 10, 2023 | 73.89 | 74.20 | 73.34 | 73.48 | 51,368 | -0.76(-1.02%) |
Mar 09, 2023 | 74.91 | 75.15 | 74.24 | 74.24 | 18,560 | -0.78(-1.04%) |
Mar 08, 2023 | 75.24 | 75.26 | 74.92 | 75.02 | 16,802 | -0.25(-0.34%) |
Mar 07, 2023 | 75.65 | 75.66 | 75.27 | 75.27 | 11,542 | -0.39(-0.51%) |
Mar 06, 2023 | 75.52 | 75.88 | 75.52 | 75.66 | 14,686 | +0.06(+0.08%) |
Mar 03, 2023 | 75.19 | 76.04 | 75.19 | 75.60 | 11,507 | +0.55(+0.73%) |
Mar 02, 2023 | 74.78 | 75.13 | 74.72 | 75.05 | 24,841 | +0.16(+0.21%) |