Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.02 | 73.28 | 72.92 | 73.20 | 946,461 | +0.25(+0.34%) |
May 30, 2023 | 72.72 | 72.98 | 72.66 | 72.95 | 542,058 | +0.47(+0.65%) |
May 26, 2023 | 72.29 | 72.48 | 72.17 | 72.48 | 869,877 | +0.12(+0.16%) |
May 25, 2023 | 72.61 | 72.68 | 72.33 | 72.36 | 1,218,133 | -0.40(-0.56%) |
May 24, 2023 | 72.99 | 73.00 | 72.70 | 72.77 | 1,229,044 | -0.14(-0.20%) |
May 23, 2023 | 72.77 | 72.99 | 72.71 | 72.91 | 951,923 | +0.07(+0.09%) |
May 22, 2023 | 72.91 | 73.04 | 72.79 | 72.85 | 968,670 | -0.05(-0.07%) |
May 19, 2023 | 72.95 | 73.15 | 72.78 | 72.89 | 1,733,817 | -0.22(-0.30%) |
May 18, 2023 | 73.18 | 73.20 | 73.03 | 73.12 | 787,506 | -0.36(-0.49%) |
May 17, 2023 | 73.70 | 73.70 | 73.38 | 73.47 | 931,899 | -0.13(-0.18%) |
May 16, 2023 | 73.62 | 73.70 | 73.49 | 73.61 | 872,393 | -0.21(-0.29%) |
May 15, 2023 | 73.80 | 73.85 | 73.77 | 73.82 | 3,145,579 | -0.15(-0.21%) |
May 12, 2023 | 74.36 | 74.40 | 73.97 | 73.97 | 750,117 | -0.37(-0.49%) |
May 11, 2023 | 74.56 | 74.61 | 74.33 | 74.34 | 778,065 | +0.13(+0.17%) |
May 10, 2023 | 74.03 | 74.22 | 73.96 | 74.21 | 894,388 | +0.54(+0.73%) |
May 09, 2023 | 73.72 | 73.81 | 73.67 | 73.67 | 1,333,113 | -0.08(-0.10%) |
May 08, 2023 | 73.80 | 73.88 | 73.69 | 73.75 | 1,034,902 | -0.40(-0.55%) |
May 05, 2023 | 74.17 | 74.19 | 73.99 | 74.16 | 980,197 | -0.38(-0.50%) |
May 04, 2023 | 74.31 | 74.82 | 74.23 | 74.53 | 1,163,135 | +0.08(+0.10%) |
May 03, 2023 | 74.27 | 74.48 | 74.16 | 74.45 | 1,076,793 | +0.34(+0.45%) |
May 02, 2023 | 73.52 | 74.13 | 73.47 | 74.12 | 883,711 | +0.79(+1.08%) |
May 01, 2023 | 73.89 | 73.89 | 73.27 | 73.33 | 829,855 | -0.80(-1.07%) |
Apr 28, 2023 | 74.00 | 74.12 | 73.86 | 74.12 | 730,402 | +0.53(+0.72%) |
Apr 27, 2023 | 73.84 | 73.84 | 73.59 | 73.60 | 664,845 | -0.39(-0.53%) |
Apr 26, 2023 | 74.26 | 74.31 | 73.90 | 73.99 | 710,150 | -0.32(-0.43%) |
Apr 25, 2023 | 74.05 | 74.32 | 74.03 | 74.31 | 758,952 | +0.57(+0.77%) |
Apr 24, 2023 | 73.54 | 73.74 | 73.54 | 73.74 | 652,572 | +0.36(+0.48%) |
Apr 21, 2023 | 73.65 | 73.71 | 73.34 | 73.38 | 718,533 | -0.10(-0.13%) |
Apr 20, 2023 | 73.46 | 73.56 | 73.45 | 73.48 | 1,490,500 | +0.31(+0.42%) |
Apr 19, 2023 | 73.23 | 73.27 | 73.09 | 73.17 | 1,371,421 | -0.18(-0.25%) |
Apr 18, 2023 | 73.35 | 73.49 | 73.29 | 73.36 | 802,771 | +0.06(+0.08%) |
Apr 17, 2023 | 73.48 | 73.49 | 73.26 | 73.30 | 1,791,653 | -0.37(-0.51%) |
Apr 14, 2023 | 73.68 | 73.77 | 73.56 | 73.67 | 1,032,284 | -0.32(-0.43%) |
Apr 13, 2023 | 74.16 | 74.26 | 73.90 | 73.99 | 955,454 | +0.00(+0.00%) |
Apr 12, 2023 | 74.20 | 74.25 | 73.83 | 73.99 | 694,329 | +0.13(+0.18%) |
Apr 11, 2023 | 74.03 | 74.03 | 73.74 | 73.86 | 1,254,221 | -0.10(-0.13%) |
Apr 10, 2023 | 73.94 | 73.95 | 73.78 | 73.95 | 1,055,107 | -0.49(-0.66%) |
Apr 06, 2023 | 74.47 | 74.59 | 74.42 | 74.44 | 2,754,899 | +0.02(+0.03%) |
Apr 05, 2023 | 74.48 | 74.67 | 74.38 | 74.42 | 1,253,666 | +0.17(+0.23%) |
Apr 04, 2023 | 73.77 | 74.32 | 73.61 | 74.25 | 1,856,323 | +0.33(+0.44%) |
Apr 03, 2023 | 73.48 | 73.93 | 73.41 | 73.92 | 729,561 | +0.36(+0.49%) |
Mar 31, 2023 | 73.28 | 73.58 | 73.16 | 73.56 | 870,821 | +0.41(+0.56%) |
Mar 30, 2023 | 73.02 | 73.19 | 72.96 | 73.15 | 592,452 | +0.13(+0.18%) |
Mar 29, 2023 | 72.94 | 73.13 | 72.88 | 73.01 | 735,241 | -0.02(-0.03%) |
Mar 28, 2023 | 73.00 | 73.13 | 72.96 | 73.03 | 866,607 | -0.14(-0.20%) |
Mar 27, 2023 | 73.37 | 73.43 | 73.15 | 73.18 | 508,510 | -0.82(-1.11%) |
Mar 24, 2023 | 74.11 | 74.28 | 73.85 | 74.00 | 1,070,873 | +0.17(+0.23%) |
Mar 23, 2023 | 73.37 | 73.91 | 73.37 | 73.83 | 738,221 | +0.47(+0.64%) |
Mar 22, 2023 | 72.53 | 73.60 | 72.53 | 73.36 | 861,771 | +0.73(+1.00%) |
Mar 21, 2023 | 72.75 | 72.97 | 72.63 | 72.63 | 532,204 | -0.38(-0.53%) |
Mar 20, 2023 | 73.40 | 73.40 | 72.91 | 73.01 | 506,146 | -0.31(-0.42%) |
Mar 17, 2023 | 72.97 | 73.52 | 72.92 | 73.32 | 734,004 | +0.58(+0.80%) |
Mar 16, 2023 | 73.43 | 73.50 | 72.52 | 72.74 | 1,038,903 | -0.39(-0.54%) |
Mar 15, 2023 | 73.19 | 73.49 | 72.79 | 73.13 | 975,780 | +0.84(+1.17%) |
Mar 14, 2023 | 72.42 | 72.57 | 72.08 | 72.28 | 1,292,861 | -0.43(-0.59%) |
Mar 13, 2023 | 72.75 | 73.29 | 72.51 | 72.72 | 1,169,701 | +0.59(+0.82%) |
Mar 10, 2023 | 71.78 | 72.13 | 71.69 | 72.12 | 944,393 | +1.03(+1.44%) |
Mar 09, 2023 | 70.86 | 71.18 | 70.84 | 71.10 | 608,194 | +0.35(+0.50%) |
Mar 08, 2023 | 70.96 | 71.11 | 70.67 | 70.74 | 973,566 | -0.10(-0.14%) |
Mar 07, 2023 | 71.08 | 71.08 | 70.71 | 70.84 | 1,037,890 | -0.12(-0.18%) |
Mar 06, 2023 | 71.24 | 71.24 | 70.90 | 70.96 | 799,441 | -0.07(-0.09%) |
Mar 03, 2023 | 70.85 | 71.03 | 70.69 | 71.03 | 1,651,510 | +0.51(+0.72%) |
Mar 02, 2023 | 70.40 | 70.58 | 70.40 | 70.52 | 2,539,397 | -0.17(-0.24%) |