Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 75.98 | 76.38 | 75.35 | 76.07 | 6,277,158 | -0.70(-0.91%) |
May 30, 2023 | 77.71 | 77.99 | 76.32 | 76.77 | 2,716,857 | -1.10(-1.41%) |
May 26, 2023 | 77.64 | 78.17 | 77.40 | 77.86 | 2,587,164 | +0.48(+0.62%) |
May 25, 2023 | 77.23 | 77.50 | 76.43 | 77.38 | 3,530,208 | +0.07(+0.09%) |
May 24, 2023 | 78.94 | 79.10 | 77.19 | 77.32 | 2,590,253 | -2.12(-2.66%) |
May 23, 2023 | 79.47 | 80.30 | 79.22 | 79.43 | 2,877,038 | -0.59(-0.73%) |
May 22, 2023 | 80.96 | 81.18 | 79.58 | 80.02 | 2,276,474 | -0.76(-0.95%) |
May 19, 2023 | 81.41 | 81.62 | 80.37 | 80.78 | 2,542,138 | +0.19(+0.23%) |
May 18, 2023 | 80.31 | 80.86 | 79.69 | 80.60 | 3,139,475 | +0.05(+0.06%) |
May 17, 2023 | 79.97 | 80.82 | 79.81 | 80.55 | 2,913,946 | +1.08(+1.36%) |
May 16, 2023 | 80.78 | 81.19 | 79.44 | 79.47 | 2,801,279 | -1.93(-2.37%) |
May 15, 2023 | 81.08 | 82.08 | 80.51 | 81.40 | 2,255,461 | +0.59(+0.73%) |
May 12, 2023 | 80.96 | 81.26 | 79.92 | 80.81 | 2,680,696 | +0.53(+0.66%) |
May 11, 2023 | 79.39 | 80.39 | 79.39 | 80.28 | 1,994,924 | +0.02(+0.02%) |
May 10, 2023 | 81.95 | 82.19 | 79.50 | 80.26 | 2,434,150 | -1.14(-1.40%) |
May 09, 2023 | 81.21 | 81.77 | 80.56 | 81.40 | 1,995,308 | -0.16(-0.19%) |
May 08, 2023 | 82.85 | 82.85 | 81.31 | 81.56 | 1,906,573 | -0.57(-0.70%) |
May 05, 2023 | 81.66 | 82.78 | 81.43 | 82.13 | 3,992,599 | +1.62(+2.01%) |
May 04, 2023 | 81.49 | 81.61 | 80.18 | 80.52 | 4,622,754 | -1.05(-1.29%) |
May 03, 2023 | 83.16 | 84.66 | 81.52 | 81.57 | 6,383,459 | +1.56(+1.95%) |
May 02, 2023 | 80.60 | 81.02 | 78.92 | 80.01 | 3,866,582 | -1.10(-1.36%) |
May 01, 2023 | 81.23 | 81.61 | 80.91 | 81.11 | 2,404,858 | +0.09(+0.11%) |
Apr 28, 2023 | 80.22 | 81.29 | 80.09 | 81.02 | 3,103,722 | +0.42(+0.52%) |
Apr 27, 2023 | 80.13 | 80.64 | 78.15 | 80.60 | 4,971,934 | +0.34(+0.42%) |
Apr 26, 2023 | 81.64 | 81.92 | 79.82 | 80.26 | 3,564,893 | -1.99(-2.41%) |
Apr 25, 2023 | 82.83 | 83.20 | 81.97 | 82.25 | 2,158,431 | -1.04(-1.25%) |
Apr 24, 2023 | 83.41 | 83.70 | 82.90 | 83.29 | 2,173,314 | -0.01(-0.01%) |
Apr 21, 2023 | 83.87 | 83.87 | 82.81 | 83.30 | 8,050,017 | -0.26(-0.31%) |
Apr 20, 2023 | 83.63 | 84.07 | 83.20 | 83.56 | 3,013,256 | -0.49(-0.58%) |
Apr 19, 2023 | 84.70 | 84.86 | 83.34 | 84.05 | 3,334,101 | -0.88(-1.03%) |
Apr 18, 2023 | 85.41 | 86.08 | 84.55 | 84.92 | 3,402,107 | +0.67(+0.80%) |
Apr 17, 2023 | 84.05 | 85.31 | 83.92 | 84.25 | 3,088,311 | +0.21(+0.25%) |
Apr 14, 2023 | 83.40 | 85.50 | 83.37 | 84.04 | 6,289,849 | +0.92(+1.11%) |
Apr 13, 2023 | 81.80 | 83.23 | 80.19 | 83.11 | 7,172,013 | +1.72(+2.12%) |
Apr 12, 2023 | 80.96 | 81.71 | 80.17 | 81.39 | 8,274,903 | -0.78(-0.95%) |
Apr 11, 2023 | 82.72 | 83.04 | 81.97 | 82.17 | 2,128,284 | -0.01(-0.01%) |
Apr 10, 2023 | 80.92 | 82.20 | 80.72 | 82.18 | 2,052,275 | +1.12(+1.38%) |
Apr 06, 2023 | 80.59 | 81.52 | 79.86 | 81.06 | 3,048,520 | +0.20(+0.25%) |
Apr 05, 2023 | 82.35 | 82.62 | 80.41 | 80.86 | 2,720,895 | -2.03(-2.45%) |
Apr 04, 2023 | 84.81 | 84.99 | 82.47 | 82.89 | 1,812,469 | -2.00(-2.36%) |
Apr 03, 2023 | 84.81 | 86.12 | 84.55 | 84.89 | 2,917,355 | +0.10(+0.11%) |
Mar 31, 2023 | 83.80 | 84.86 | 83.44 | 84.80 | 2,747,915 | +1.51(+1.81%) |
Mar 30, 2023 | 83.64 | 83.68 | 83.17 | 83.29 | 1,973,234 | +0.63(+0.77%) |
Mar 29, 2023 | 82.52 | 82.83 | 81.73 | 82.66 | 2,502,876 | +1.21(+1.48%) |
Mar 28, 2023 | 80.75 | 81.74 | 80.74 | 81.45 | 2,370,223 | +0.93(+1.16%) |
Mar 27, 2023 | 81.26 | 81.50 | 80.11 | 80.52 | 2,295,550 | -0.15(-0.18%) |
Mar 24, 2023 | 80.18 | 80.69 | 79.11 | 80.66 | 2,332,541 | -0.20(-0.25%) |
Mar 23, 2023 | 81.28 | 82.30 | 80.35 | 80.87 | 3,272,737 | -0.29(-0.36%) |
Mar 22, 2023 | 81.74 | 82.63 | 81.09 | 81.16 | 3,342,060 | -0.57(-0.70%) |
Mar 21, 2023 | 82.13 | 82.68 | 81.33 | 81.73 | 4,409,460 | +1.67(+2.09%) |
Mar 20, 2023 | 79.18 | 80.48 | 79.13 | 80.06 | 2,537,406 | +1.39(+1.77%) |
Mar 17, 2023 | 79.67 | 79.67 | 77.74 | 78.67 | 9,289,858 | -1.05(-1.32%) |
Mar 16, 2023 | 77.97 | 80.02 | 77.51 | 79.72 | 3,515,120 | +1.35(+1.73%) |
Mar 15, 2023 | 79.33 | 79.49 | 76.91 | 78.37 | 4,330,136 | -2.49(-3.08%) |
Mar 14, 2023 | 81.40 | 81.69 | 80.06 | 80.86 | 3,549,290 | +1.16(+1.45%) |
Mar 13, 2023 | 79.00 | 80.43 | 78.53 | 79.70 | 3,315,009 | -0.26(-0.33%) |
Mar 10, 2023 | 81.27 | 81.65 | 79.55 | 79.96 | 3,889,341 | -1.24(-1.52%) |
Mar 09, 2023 | 83.68 | 83.79 | 81.08 | 81.20 | 2,880,168 | -2.12(-2.55%) |
Mar 08, 2023 | 83.50 | 83.89 | 82.48 | 83.32 | 3,215,745 | -0.21(-0.26%) |
Mar 07, 2023 | 84.74 | 84.96 | 83.04 | 83.53 | 4,046,666 | -1.27(-1.50%) |
Mar 06, 2023 | 84.56 | 86.03 | 84.30 | 84.81 | 5,546,315 | +1.57(+1.88%) |
Mar 03, 2023 | 81.99 | 83.37 | 81.10 | 83.24 | 3,912,418 | +1.69(+2.08%) |
Mar 02, 2023 | 80.50 | 81.79 | 80.33 | 81.55 | 2,246,905 | +0.72(+0.89%) |