Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 75.51 | 75.64 | 74.08 | 74.82 | 25,968 | -1.60(-2.10%) |
May 30, 2023 | 77.04 | 77.28 | 76.11 | 76.42 | 17,985 | -0.22(-0.29%) |
May 26, 2023 | 76.00 | 76.77 | 75.91 | 76.64 | 24,988 | +1.08(+1.42%) |
May 25, 2023 | 75.45 | 75.72 | 75.17 | 75.56 | 28,740 | +0.44(+0.58%) |
May 24, 2023 | 75.75 | 75.83 | 74.98 | 75.13 | 25,822 | -1.02(-1.33%) |
May 23, 2023 | 76.69 | 77.08 | 76.14 | 76.14 | 20,641 | -1.04(-1.34%) |
May 22, 2023 | 77.52 | 77.52 | 76.26 | 77.18 | 16,916 | +0.24(+0.31%) |
May 19, 2023 | 77.06 | 77.35 | 76.82 | 76.94 | 40,917 | +0.89(+1.17%) |
May 18, 2023 | 75.19 | 76.47 | 75.11 | 76.05 | 19,899 | +1.54(+2.06%) |
May 17, 2023 | 74.31 | 74.51 | 73.74 | 74.51 | 20,044 | +1.37(+1.88%) |
May 16, 2023 | 73.63 | 73.63 | 73.12 | 73.14 | 19,551 | -0.87(-1.17%) |
May 15, 2023 | 73.99 | 74.07 | 73.69 | 74.01 | 23,580 | +0.42(+0.57%) |
May 12, 2023 | 73.77 | 74.00 | 73.31 | 73.59 | 20,185 | -0.21(-0.28%) |
May 11, 2023 | 73.53 | 74.00 | 73.53 | 73.80 | 19,494 | -0.60(-0.81%) |
May 10, 2023 | 74.41 | 74.44 | 73.94 | 74.40 | 39,972 | +0.86(+1.17%) |
May 09, 2023 | 73.36 | 73.71 | 73.20 | 73.54 | 62,595 | +0.09(+0.12%) |
May 08, 2023 | 73.71 | 74.00 | 73.25 | 73.45 | 41,881 | -0.08(-0.11%) |
May 05, 2023 | 72.60 | 73.60 | 72.60 | 73.53 | 28,204 | +1.78(+2.48%) |
May 04, 2023 | 72.13 | 72.13 | 71.14 | 71.75 | 64,798 | -6.15(-7.89%) |
May 03, 2023 | 77.29 | 78.42 | 77.16 | 77.90 | 73,265 | -0.10(-0.13%) |
May 02, 2023 | 77.54 | 78.00 | 76.71 | 78.00 | 46,643 | -0.45(-0.57%) |
May 01, 2023 | 78.00 | 79.00 | 77.62 | 78.45 | 45,490 | +0.09(+0.11%) |
Apr 28, 2023 | 77.36 | 78.40 | 77.07 | 78.36 | 65,322 | +0.77(+0.99%) |
Apr 27, 2023 | 77.79 | 77.79 | 77.00 | 77.59 | 19,594 | +0.64(+0.84%) |
Apr 26, 2023 | 77.47 | 77.59 | 76.95 | 76.95 | 34,468 | +0.54(+0.71%) |
Apr 25, 2023 | 77.35 | 77.35 | 76.21 | 76.41 | 45,031 | -0.93(-1.20%) |
Apr 24, 2023 | 77.00 | 77.34 | 76.81 | 77.34 | 36,125 | +1.14(+1.50%) |
Apr 21, 2023 | 76.08 | 76.34 | 75.42 | 76.20 | 25,807 | -0.55(-0.72%) |
Apr 20, 2023 | 74.93 | 77.18 | 74.71 | 76.75 | 57,343 | -0.61(-0.78%) |
Apr 19, 2023 | 76.84 | 77.43 | 76.73 | 77.36 | 15,288 | +0.28(+0.36%) |
Apr 18, 2023 | 76.42 | 77.08 | 76.42 | 77.08 | 17,987 | +1.12(+1.48%) |
Apr 17, 2023 | 76.12 | 76.12 | 75.50 | 75.95 | 33,895 | -1.36(-1.76%) |
Apr 14, 2023 | 77.86 | 78.11 | 77.14 | 77.31 | 12,317 | -0.03(-0.04%) |
Apr 13, 2023 | 77.04 | 77.35 | 76.93 | 77.34 | 12,293 | +1.09(+1.43%) |
Apr 12, 2023 | 76.60 | 76.84 | 76.06 | 76.25 | 40,941 | +0.80(+1.06%) |
Apr 11, 2023 | 74.94 | 75.45 | 74.92 | 75.45 | 18,916 | +1.14(+1.53%) |
Apr 10, 2023 | 74.50 | 74.59 | 73.20 | 74.31 | 12,045 | -0.23(-0.31%) |
Apr 06, 2023 | 73.60 | 74.59 | 73.54 | 74.55 | 14,708 | -0.34(-0.46%) |
Apr 05, 2023 | 75.17 | 75.27 | 74.46 | 74.89 | 41,498 | -2.28(-2.95%) |
Apr 04, 2023 | 77.69 | 77.69 | 76.98 | 77.17 | 11,876 | +0.09(+0.11%) |
Apr 03, 2023 | 76.46 | 77.12 | 76.29 | 77.08 | 23,579 | +0.20(+0.26%) |
Mar 31, 2023 | 76.93 | 77.16 | 76.70 | 76.88 | 20,480 | -0.70(-0.90%) |
Mar 30, 2023 | 76.96 | 77.58 | 76.96 | 77.58 | 15,640 | +1.32(+1.73%) |
Mar 29, 2023 | 76.12 | 76.50 | 75.94 | 76.26 | 20,585 | +0.71(+0.94%) |
Mar 28, 2023 | 78.12 | 78.12 | 75.26 | 75.55 | 41,325 | -1.76(-2.28%) |
Mar 27, 2023 | 77.31 | 77.45 | 76.94 | 77.31 | 33,673 | +2.16(+2.87%) |
Mar 24, 2023 | 74.17 | 75.39 | 73.82 | 75.15 | 59,780 | -0.94(-1.23%) |
Mar 23, 2023 | 77.40 | 77.55 | 75.76 | 76.09 | 24,229 | -0.69(-0.90%) |
Mar 22, 2023 | 77.03 | 78.04 | 76.70 | 76.78 | 64,720 | +0.66(+0.87%) |
Mar 21, 2023 | 76.20 | 76.47 | 75.75 | 76.12 | 32,902 | +1.90(+2.56%) |
Mar 20, 2023 | 74.06 | 74.65 | 73.87 | 74.22 | 18,313 | +0.16(+0.22%) |
Mar 17, 2023 | 73.51 | 74.15 | 72.69 | 74.06 | 17,541 | -1.04(-1.38%) |
Mar 16, 2023 | 73.21 | 75.38 | 73.04 | 75.10 | 23,424 | +0.08(+0.11%) |
Mar 15, 2023 | 73.88 | 75.23 | 73.50 | 75.02 | 54,553 | -3.20(-4.10%) |
Mar 14, 2023 | 77.94 | 78.33 | 77.73 | 78.22 | 22,812 | +0.97(+1.26%) |
Mar 13, 2023 | 76.61 | 77.50 | 76.50 | 77.25 | 16,070 | -0.75(-0.96%) |
Mar 10, 2023 | 78.40 | 78.86 | 77.99 | 78.00 | 14,801 | -0.38(-0.48%) |
Mar 09, 2023 | 78.98 | 79.30 | 78.25 | 78.38 | 14,366 | -1.12(-1.42%) |
Mar 08, 2023 | 79.36 | 79.51 | 79.01 | 79.50 | 17,995 | +0.35(+0.44%) |
Mar 07, 2023 | 80.85 | 80.86 | 79.06 | 79.15 | 13,304 | -1.73(-2.14%) |
Mar 06, 2023 | 80.89 | 81.08 | 80.61 | 80.88 | 14,290 | +0.73(+0.91%) |
Mar 03, 2023 | 79.57 | 80.70 | 79.55 | 80.15 | 44,592 | +1.85(+2.36%) |
Mar 02, 2023 | 77.38 | 78.47 | 77.35 | 78.30 | 20,728 | -0.09(-0.11%) |