Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 77.28 | 77.52 | 77.09 | 77.18 | 31,112 | -0.52(-0.67%) |
May 30, 2023 | 78.07 | 78.07 | 77.58 | 77.70 | 23,516 | +0.15(+0.19%) |
May 26, 2023 | 76.79 | 77.73 | 76.65 | 77.56 | 34,472 | +1.08(+1.42%) |
May 25, 2023 | 76.58 | 76.63 | 76.14 | 76.47 | 22,775 | +0.75(+0.99%) |
May 24, 2023 | 75.88 | 76.02 | 75.59 | 75.72 | 30,614 | -0.57(-0.75%) |
May 23, 2023 | 76.78 | 76.96 | 76.24 | 76.29 | 19,476 | -0.77(-1.00%) |
May 22, 2023 | 77.06 | 77.32 | 77.04 | 77.06 | 101,688 | -0.08(-0.10%) |
May 19, 2023 | 77.30 | 77.46 | 76.93 | 77.14 | 20,946 | -0.04(-0.05%) |
May 18, 2023 | 76.43 | 77.28 | 76.39 | 77.18 | 33,404 | +0.72(+0.94%) |
May 17, 2023 | 75.84 | 76.51 | 75.55 | 76.46 | 39,829 | +0.94(+1.24%) |
May 16, 2023 | 75.71 | 75.90 | 75.51 | 75.53 | 167,293 | -0.37(-0.49%) |
May 15, 2023 | 75.78 | 75.96 | 75.59 | 75.90 | 32,535 | +0.28(+0.36%) |
May 12, 2023 | 76.04 | 76.04 | 75.24 | 75.62 | 28,708 | -0.14(-0.18%) |
May 11, 2023 | 75.79 | 75.83 | 75.47 | 75.76 | 10,636 | -0.10(-0.13%) |
May 10, 2023 | 76.06 | 76.06 | 75.17 | 75.86 | 32,708 | +0.43(+0.57%) |
May 09, 2023 | 75.49 | 75.66 | 75.43 | 75.43 | 22,407 | -0.34(-0.44%) |
May 08, 2023 | 75.74 | 75.84 | 75.30 | 75.76 | 29,945 | +0.14(+0.18%) |
May 05, 2023 | 74.98 | 75.78 | 74.98 | 75.62 | 28,512 | +1.34(+1.80%) |
May 04, 2023 | 74.52 | 74.66 | 74.11 | 74.28 | 26,105 | -0.55(-0.74%) |
May 03, 2023 | 75.36 | 75.73 | 74.80 | 74.84 | 60,625 | -0.54(-0.71%) |
May 02, 2023 | 76.09 | 76.09 | 74.92 | 75.37 | 27,588 | -0.76(-1.00%) |
May 01, 2023 | 76.15 | 76.47 | 76.14 | 76.14 | 28,538 | +0.00(+0.00%) |
Apr 28, 2023 | 75.48 | 76.16 | 75.45 | 76.14 | 31,997 | +0.59(+0.78%) |
Apr 27, 2023 | 74.63 | 75.66 | 74.58 | 75.55 | 71,203 | +1.44(+1.94%) |
Apr 26, 2023 | 74.54 | 74.68 | 73.97 | 74.11 | 59,552 | -0.20(-0.26%) |
Apr 25, 2023 | 75.14 | 75.17 | 74.30 | 74.30 | 33,633 | -1.10(-1.46%) |
Apr 24, 2023 | 75.30 | 75.53 | 75.22 | 75.41 | 17,809 | +0.04(+0.05%) |
Apr 21, 2023 | 75.29 | 75.41 | 75.16 | 75.37 | 21,552 | +0.09(+0.12%) |
Apr 20, 2023 | 75.24 | 75.65 | 75.07 | 75.28 | 35,666 | -0.48(-0.64%) |
Apr 19, 2023 | 75.43 | 75.94 | 75.43 | 75.76 | 30,534 | -0.01(-0.01%) |
Apr 18, 2023 | 76.10 | 76.10 | 75.59 | 75.77 | 54,260 | +0.04(+0.05%) |
Apr 17, 2023 | 75.55 | 75.73 | 75.27 | 75.73 | 35,565 | +0.23(+0.30%) |
Apr 14, 2023 | 75.57 | 75.95 | 75.12 | 75.51 | 43,434 | -0.18(-0.23%) |
Apr 13, 2023 | 74.75 | 75.68 | 74.75 | 75.68 | 65,691 | +1.17(+1.57%) |
Apr 12, 2023 | 75.20 | 75.31 | 74.46 | 74.51 | 1,378,536 | -0.36(-0.49%) |
Apr 11, 2023 | 74.96 | 75.11 | 74.82 | 74.88 | 38,414 | -0.02(-0.03%) |
Apr 10, 2023 | 74.46 | 74.91 | 74.27 | 74.90 | 471,267 | -0.05(-0.07%) |
Apr 06, 2023 | 74.47 | 74.96 | 74.30 | 74.94 | 39,592 | +0.34(+0.46%) |
Apr 05, 2023 | 74.75 | 74.75 | 74.34 | 74.60 | 30,440 | -0.16(-0.21%) |
Apr 04, 2023 | 75.33 | 75.33 | 74.63 | 74.76 | 76,386 | -0.36(-0.49%) |
Apr 03, 2023 | 74.91 | 75.17 | 74.72 | 75.12 | 32,272 | +0.33(+0.45%) |
Mar 31, 2023 | 74.03 | 74.83 | 74.03 | 74.79 | 14,890 | +1.00(+1.36%) |
Mar 30, 2023 | 73.75 | 73.81 | 73.41 | 73.79 | 71,655 | +0.52(+0.71%) |
Mar 29, 2023 | 73.07 | 73.34 | 72.87 | 73.27 | 48,905 | +1.02(+1.41%) |
Mar 28, 2023 | 72.45 | 72.45 | 71.96 | 72.24 | 30,980 | -0.24(-0.33%) |
Mar 27, 2023 | 72.91 | 72.91 | 72.34 | 72.48 | 56,955 | +0.10(+0.14%) |
Mar 24, 2023 | 71.84 | 72.38 | 71.44 | 72.38 | 25,129 | +0.33(+0.46%) |
Mar 23, 2023 | 72.37 | 72.95 | 71.50 | 72.05 | 43,831 | +0.35(+0.49%) |
Mar 22, 2023 | 72.77 | 73.11 | 71.69 | 71.69 | 49,803 | -1.04(-1.43%) |
Mar 21, 2023 | 72.57 | 72.89 | 72.29 | 72.74 | 29,773 | +0.95(+1.33%) |
Mar 20, 2023 | 71.57 | 71.89 | 71.32 | 71.78 | 39,389 | +0.45(+0.63%) |
Mar 17, 2023 | 72.01 | 72.02 | 71.06 | 71.33 | 88,180 | -0.64(-0.89%) |
Mar 16, 2023 | 70.23 | 72.00 | 70.23 | 71.97 | 43,843 | +1.28(+1.81%) |
Mar 15, 2023 | 69.93 | 70.69 | 69.75 | 70.69 | 85,222 | -0.29(-0.42%) |
Mar 14, 2023 | 70.64 | 71.15 | 70.32 | 70.99 | 58,748 | +1.24(+1.77%) |
Mar 13, 2023 | 69.14 | 70.55 | 68.89 | 69.75 | 88,557 | +0.05(+0.07%) |
Mar 10, 2023 | 70.47 | 70.92 | 69.55 | 69.70 | 52,845 | -0.98(-1.38%) |
Mar 09, 2023 | 72.17 | 72.37 | 70.56 | 70.68 | 89,540 | -1.22(-1.70%) |
Mar 08, 2023 | 71.88 | 71.99 | 71.47 | 71.90 | 70,123 | +0.02(+0.03%) |
Mar 07, 2023 | 72.86 | 72.97 | 71.79 | 71.87 | 78,106 | -1.04(-1.43%) |
Mar 06, 2023 | 73.03 | 73.35 | 72.90 | 72.91 | 17,143 | +0.16(+0.22%) |
Mar 03, 2023 | 72.16 | 72.75 | 72.16 | 72.75 | 41,931 | +1.21(+1.69%) |
Mar 02, 2023 | 70.71 | 71.69 | 70.71 | 71.55 | 38,821 | +0.56(+0.79%) |