Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 74.79 | 75.08 | 74.38 | 74.86 | 657,086 | -0.36(-0.48%) |
May 30, 2023 | 76.12 | 76.17 | 75.00 | 75.22 | 667,280 | -0.26(-0.34%) |
May 26, 2023 | 74.56 | 75.64 | 74.48 | 75.48 | 617,528 | +1.33(+1.79%) |
May 25, 2023 | 74.28 | 74.35 | 73.67 | 74.15 | 688,147 | +0.38(+0.52%) |
May 24, 2023 | 74.12 | 74.12 | 73.57 | 73.77 | 640,010 | -0.70(-0.94%) |
May 23, 2023 | 75.21 | 75.43 | 74.47 | 74.47 | 554,068 | -1.06(-1.40%) |
May 22, 2023 | 75.20 | 75.89 | 75.15 | 75.53 | 669,207 | +0.39(+0.52%) |
May 19, 2023 | 75.55 | 75.73 | 74.87 | 75.14 | 1,210,099 | -0.33(-0.44%) |
May 18, 2023 | 74.51 | 75.56 | 74.46 | 75.47 | 890,422 | +0.96(+1.29%) |
May 17, 2023 | 73.65 | 74.59 | 73.32 | 74.51 | 831,870 | +1.20(+1.64%) |
May 16, 2023 | 73.67 | 73.83 | 73.30 | 73.31 | 545,390 | -0.74(-1.00%) |
May 15, 2023 | 73.27 | 74.09 | 73.16 | 74.05 | 698,910 | +0.86(+1.18%) |
May 12, 2023 | 73.48 | 73.54 | 72.72 | 73.19 | 482,029 | -0.16(-0.22%) |
May 11, 2023 | 73.39 | 73.39 | 72.93 | 73.35 | 691,209 | -0.20(-0.27%) |
May 10, 2023 | 73.72 | 73.89 | 72.85 | 73.55 | 563,315 | +0.42(+0.57%) |
May 09, 2023 | 73.18 | 73.34 | 73.03 | 73.13 | 400,788 | -0.41(-0.56%) |
May 08, 2023 | 73.50 | 73.64 | 73.17 | 73.54 | 344,691 | +0.11(+0.15%) |
May 05, 2023 | 72.92 | 73.66 | 72.85 | 73.43 | 653,996 | +0.89(+1.23%) |
May 04, 2023 | 73.11 | 73.11 | 72.32 | 72.54 | 668,388 | -0.80(-1.09%) |
May 03, 2023 | 74.11 | 74.56 | 73.28 | 73.34 | 705,969 | -0.38(-0.52%) |
May 02, 2023 | 74.49 | 74.49 | 73.09 | 73.72 | 694,781 | -0.74(-0.99%) |
May 01, 2023 | 74.51 | 74.79 | 74.34 | 74.46 | 640,777 | -0.14(-0.19%) |
Apr 28, 2023 | 73.80 | 74.60 | 73.65 | 74.60 | 1,561,464 | +0.69(+0.93%) |
Apr 27, 2023 | 73.09 | 73.97 | 72.79 | 73.91 | 719,832 | +1.72(+2.38%) |
Apr 26, 2023 | 72.77 | 72.94 | 72.01 | 72.19 | 635,768 | +0.02(+0.03%) |
Apr 25, 2023 | 73.38 | 73.44 | 72.15 | 72.17 | 732,864 | -1.53(-2.08%) |
Apr 24, 2023 | 73.97 | 74.19 | 73.37 | 73.70 | 540,708 | -0.13(-0.18%) |
Apr 21, 2023 | 73.85 | 73.95 | 73.40 | 73.83 | 441,343 | +0.10(+0.14%) |
Apr 20, 2023 | 73.56 | 74.19 | 73.45 | 73.73 | 987,694 | -0.15(-0.20%) |
Apr 19, 2023 | 73.45 | 74.03 | 73.42 | 73.88 | 565,674 | +0.06(+0.08%) |
Apr 18, 2023 | 74.19 | 74.19 | 73.49 | 73.82 | 562,851 | +0.11(+0.15%) |
Apr 17, 2023 | 73.19 | 73.71 | 73.04 | 73.71 | 375,784 | +0.26(+0.35%) |
Apr 14, 2023 | 73.47 | 74.00 | 72.86 | 73.45 | 610,616 | -0.25(-0.34%) |
Apr 13, 2023 | 72.91 | 73.73 | 72.86 | 73.70 | 678,049 | +1.05(+1.45%) |
Apr 12, 2023 | 73.60 | 73.78 | 72.55 | 72.65 | 810,221 | -0.49(-0.67%) |
Apr 11, 2023 | 73.12 | 73.41 | 72.86 | 73.14 | 487,677 | +0.19(+0.26%) |
Apr 10, 2023 | 72.30 | 72.96 | 72.10 | 72.95 | 487,593 | +0.14(+0.19%) |
Apr 06, 2023 | 72.28 | 72.86 | 71.87 | 72.81 | 676,777 | +0.40(+0.55%) |
Apr 05, 2023 | 72.84 | 73.00 | 72.08 | 72.41 | 507,264 | -0.63(-0.86%) |
Apr 04, 2023 | 73.85 | 73.88 | 72.74 | 73.04 | 838,800 | -0.44(-0.60%) |
Apr 03, 2023 | 73.71 | 73.71 | 73.04 | 73.48 | 989,736 | -0.35(-0.47%) |
Mar 31, 2023 | 72.87 | 73.87 | 72.86 | 73.83 | 811,750 | +1.16(+1.60%) |
Mar 30, 2023 | 72.80 | 72.90 | 72.30 | 72.67 | 702,619 | +0.51(+0.71%) |
Mar 29, 2023 | 71.60 | 72.23 | 71.48 | 72.16 | 692,817 | +1.34(+1.89%) |
Mar 28, 2023 | 70.80 | 70.99 | 70.40 | 70.82 | 447,473 | -0.03(-0.04%) |
Mar 27, 2023 | 71.24 | 71.46 | 70.63 | 70.85 | 383,035 | +0.12(+0.17%) |
Mar 24, 2023 | 70.27 | 70.78 | 69.70 | 70.73 | 557,958 | +0.11(+0.16%) |
Mar 23, 2023 | 70.77 | 71.77 | 70.12 | 70.62 | 677,866 | +0.39(+0.56%) |
Mar 22, 2023 | 71.76 | 72.26 | 70.22 | 70.23 | 561,901 | -1.57(-2.19%) |
Mar 21, 2023 | 71.48 | 71.92 | 71.05 | 71.80 | 439,932 | +1.10(+1.56%) |
Mar 20, 2023 | 70.46 | 70.75 | 70.03 | 70.70 | 447,579 | +0.65(+0.93%) |
Mar 17, 2023 | 70.82 | 72.00 | 69.72 | 70.05 | 610,682 | -0.88(-1.24%) |
Mar 16, 2023 | 69.15 | 71.01 | 68.94 | 70.93 | 528,702 | +1.60(+2.31%) |
Mar 15, 2023 | 68.74 | 69.37 | 68.22 | 69.33 | 551,514 | -0.37(-0.53%) |
Mar 14, 2023 | 69.57 | 70.14 | 68.88 | 69.70 | 637,225 | +1.44(+2.11%) |
Mar 13, 2023 | 67.57 | 69.07 | 66.97 | 68.26 | 721,393 | -0.02(-0.03%) |
Mar 10, 2023 | 69.66 | 69.74 | 67.82 | 68.28 | 730,439 | -1.27(-1.83%) |
Mar 09, 2023 | 71.38 | 71.53 | 69.44 | 69.55 | 675,386 | -1.62(-2.28%) |
Mar 08, 2023 | 71.04 | 71.35 | 70.67 | 71.17 | 411,870 | +0.17(+0.24%) |
Mar 07, 2023 | 72.12 | 72.31 | 70.85 | 71.00 | 465,737 | -0.96(-1.33%) |
Mar 06, 2023 | 72.71 | 73.05 | 71.94 | 71.96 | 364,570 | -0.51(-0.70%) |
Mar 03, 2023 | 71.54 | 72.51 | 71.41 | 72.47 | 432,396 | +1.32(+1.86%) |
Mar 02, 2023 | 70.34 | 71.33 | 70.05 | 71.15 | 304,433 | +0.87(+1.24%) |