Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.49 | 73.59 | 73.15 | 73.43 | 51,590 | -0.51(-0.69%) |
May 30, 2023 | 74.08 | 74.14 | 73.52 | 73.94 | 64,400 | -0.24(-0.32%) |
May 26, 2023 | 74.11 | 74.39 | 73.92 | 74.18 | 65,391 | +0.28(+0.38%) |
May 25, 2023 | 74.34 | 74.34 | 73.51 | 73.90 | 77,407 | -0.90(-1.20%) |
May 24, 2023 | 75.45 | 75.45 | 74.68 | 74.80 | 94,479 | -0.70(-0.92%) |
May 23, 2023 | 75.33 | 76.26 | 75.33 | 75.50 | 76,925 | +0.12(+0.16%) |
May 22, 2023 | 75.15 | 75.63 | 74.75 | 75.37 | 42,066 | +0.27(+0.36%) |
May 19, 2023 | 75.40 | 75.73 | 74.91 | 75.10 | 72,004 | -0.08(-0.10%) |
May 18, 2023 | 74.57 | 75.24 | 74.39 | 75.18 | 117,622 | +0.24(+0.32%) |
May 17, 2023 | 74.29 | 75.02 | 74.06 | 74.94 | 66,864 | +1.11(+1.50%) |
May 16, 2023 | 74.99 | 75.02 | 73.81 | 73.83 | 212,635 | -1.32(-1.76%) |
May 15, 2023 | 75.13 | 75.35 | 74.83 | 75.15 | 101,390 | +0.19(+0.26%) |
May 12, 2023 | 75.07 | 75.22 | 74.49 | 74.96 | 73,765 | +0.11(+0.15%) |
May 11, 2023 | 75.15 | 75.15 | 74.56 | 74.85 | 445,657 | -0.66(-0.88%) |
May 10, 2023 | 76.31 | 76.31 | 74.86 | 75.51 | 72,210 | -0.27(-0.35%) |
May 09, 2023 | 75.66 | 76.08 | 75.50 | 75.78 | 123,788 | -0.31(-0.40%) |
May 08, 2023 | 76.67 | 76.67 | 75.96 | 76.08 | 60,446 | -0.24(-0.31%) |
May 05, 2023 | 75.71 | 76.46 | 75.71 | 76.32 | 218,954 | +1.57(+2.10%) |
May 04, 2023 | 75.29 | 75.34 | 74.38 | 74.75 | 85,130 | -0.90(-1.19%) |
May 03, 2023 | 76.51 | 76.84 | 75.62 | 75.65 | 35,267 | -0.81(-1.06%) |
May 02, 2023 | 78.16 | 78.16 | 75.87 | 76.46 | 89,884 | -1.95(-2.49%) |
May 01, 2023 | 78.61 | 78.98 | 78.38 | 78.42 | 50,989 | -0.42(-0.53%) |
Apr 28, 2023 | 77.92 | 78.96 | 77.92 | 78.84 | 75,946 | +0.76(+0.97%) |
Apr 27, 2023 | 77.59 | 78.16 | 77.17 | 78.08 | 71,497 | +0.44(+0.57%) |
Apr 26, 2023 | 78.28 | 78.41 | 77.47 | 77.64 | 73,056 | -0.86(-1.10%) |
Apr 25, 2023 | 79.05 | 79.16 | 78.48 | 78.50 | 200,690 | -0.92(-1.16%) |
Apr 24, 2023 | 79.07 | 79.48 | 79.07 | 79.42 | 96,480 | +0.23(+0.28%) |
Apr 21, 2023 | 79.46 | 79.46 | 78.80 | 79.20 | 32,415 | +0.05(+0.06%) |
Apr 20, 2023 | 79.41 | 79.51 | 78.86 | 79.15 | 69,671 | -1.06(-1.32%) |
Apr 19, 2023 | 79.75 | 80.23 | 79.67 | 80.21 | 28,481 | +0.11(+0.14%) |
Apr 18, 2023 | 80.25 | 80.25 | 79.76 | 80.10 | 143,944 | -0.09(-0.11%) |
Apr 17, 2023 | 79.75 | 80.20 | 79.67 | 80.18 | 51,764 | +0.38(+0.48%) |
Apr 14, 2023 | 80.19 | 80.38 | 79.44 | 79.80 | 60,747 | -0.25(-0.31%) |
Apr 13, 2023 | 79.73 | 80.18 | 79.32 | 80.05 | 305,574 | +0.39(+0.49%) |
Apr 12, 2023 | 80.35 | 80.35 | 79.54 | 79.66 | 210,085 | -0.32(-0.39%) |
Apr 11, 2023 | 79.71 | 80.23 | 79.66 | 79.97 | 43,409 | +0.51(+0.64%) |
Apr 10, 2023 | 79.00 | 79.52 | 79.00 | 79.47 | 41,792 | +0.34(+0.44%) |
Apr 06, 2023 | 79.20 | 79.33 | 78.97 | 79.12 | 43,997 | -0.08(-0.10%) |
Apr 05, 2023 | 78.47 | 79.20 | 78.47 | 79.20 | 39,957 | +0.54(+0.68%) |
Apr 04, 2023 | 79.54 | 79.54 | 78.19 | 78.66 | 65,208 | -0.63(-0.80%) |
Apr 03, 2023 | 79.09 | 79.65 | 79.09 | 79.29 | 38,113 | +0.62(+0.79%) |
Mar 31, 2023 | 77.98 | 78.69 | 77.97 | 78.67 | 106,155 | +0.89(+1.14%) |
Mar 30, 2023 | 78.21 | 78.29 | 77.53 | 77.78 | 41,137 | +0.22(+0.28%) |
Mar 29, 2023 | 77.24 | 77.60 | 77.20 | 77.56 | 55,170 | +0.86(+1.12%) |
Mar 28, 2023 | 76.23 | 76.89 | 76.17 | 76.70 | 35,681 | +0.40(+0.53%) |
Mar 27, 2023 | 76.38 | 76.67 | 75.99 | 76.30 | 142,160 | +0.60(+0.80%) |
Mar 24, 2023 | 74.17 | 75.70 | 74.08 | 75.70 | 75,100 | +0.96(+1.28%) |
Mar 23, 2023 | 75.76 | 76.08 | 74.25 | 74.74 | 117,428 | -0.59(-0.78%) |
Mar 22, 2023 | 77.25 | 77.25 | 75.33 | 75.33 | 37,098 | -1.84(-2.39%) |
Mar 21, 2023 | 77.27 | 77.43 | 76.73 | 77.17 | 70,503 | +0.99(+1.30%) |
Mar 20, 2023 | 75.38 | 76.51 | 75.38 | 76.18 | 47,117 | +1.21(+1.61%) |
Mar 17, 2023 | 76.03 | 76.03 | 74.72 | 74.98 | 76,573 | -1.52(-1.99%) |
Mar 16, 2023 | 75.19 | 76.72 | 74.59 | 76.50 | 194,556 | +0.68(+0.90%) |
Mar 15, 2023 | 75.62 | 75.97 | 74.98 | 75.81 | 104,336 | -1.25(-1.63%) |
Mar 14, 2023 | 77.67 | 77.88 | 76.26 | 77.07 | 48,618 | +0.83(+1.08%) |
Mar 13, 2023 | 76.02 | 77.54 | 75.41 | 76.24 | 579,555 | -1.20(-1.55%) |
Mar 10, 2023 | 78.41 | 78.91 | 76.93 | 77.44 | 203,420 | -1.19(-1.51%) |
Mar 09, 2023 | 80.41 | 80.47 | 78.53 | 78.62 | 60,285 | -1.63(-2.04%) |
Mar 08, 2023 | 80.31 | 80.65 | 79.88 | 80.26 | 41,396 | -0.11(-0.14%) |
Mar 07, 2023 | 81.65 | 81.65 | 80.22 | 80.37 | 36,140 | -1.42(-1.74%) |
Mar 06, 2023 | 81.95 | 82.14 | 81.60 | 81.80 | 87,203 | -0.25(-0.30%) |
Mar 03, 2023 | 81.04 | 82.12 | 81.03 | 82.04 | 23,712 | +1.08(+1.34%) |
Mar 02, 2023 | 80.40 | 81.08 | 80.23 | 80.96 | 35,911 | +0.28(+0.34%) |