Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.48 | 69.91 | 68.88 | 69.19 | 5,830,123 | -0.76(-1.09%) |
May 30, 2023 | 70.73 | 70.98 | 69.49 | 69.95 | 3,120,155 | -1.27(-1.79%) |
May 26, 2023 | 72.35 | 72.68 | 70.95 | 71.23 | 2,918,997 | -0.97(-1.34%) |
May 25, 2023 | 70.71 | 72.75 | 70.44 | 72.19 | 3,893,845 | +0.85(+1.19%) |
May 24, 2023 | 73.55 | 73.65 | 71.30 | 71.34 | 2,432,062 | -2.15(-2.93%) |
May 23, 2023 | 71.98 | 73.95 | 71.81 | 73.50 | 3,141,007 | +1.58(+2.19%) |
May 22, 2023 | 72.17 | 72.36 | 71.33 | 71.92 | 3,038,256 | +0.21(+0.29%) |
May 19, 2023 | 71.68 | 71.98 | 71.04 | 71.72 | 2,789,914 | +0.43(+0.60%) |
May 18, 2023 | 71.22 | 71.34 | 70.26 | 71.28 | 3,156,010 | -0.25(-0.36%) |
May 17, 2023 | 71.88 | 72.02 | 70.89 | 71.54 | 2,776,419 | -0.10(-0.14%) |
May 16, 2023 | 73.69 | 73.90 | 71.62 | 71.64 | 2,715,607 | -2.41(-3.25%) |
May 15, 2023 | 73.68 | 74.21 | 73.39 | 74.05 | 2,702,022 | +0.66(+0.90%) |
May 12, 2023 | 73.00 | 73.50 | 72.68 | 73.38 | 1,965,442 | +0.47(+0.64%) |
May 11, 2023 | 72.29 | 73.35 | 72.12 | 72.92 | 2,712,481 | +0.25(+0.35%) |
May 10, 2023 | 73.24 | 73.62 | 72.43 | 72.66 | 3,192,707 | -0.37(-0.51%) |
May 09, 2023 | 73.01 | 73.40 | 72.32 | 73.03 | 2,531,141 | -0.37(-0.50%) |
May 08, 2023 | 74.26 | 74.50 | 73.26 | 73.40 | 2,334,562 | -0.55(-0.74%) |
May 05, 2023 | 72.86 | 74.15 | 72.75 | 73.95 | 2,576,147 | +1.69(+2.34%) |
May 04, 2023 | 72.80 | 73.47 | 71.81 | 72.25 | 3,528,339 | -0.78(-1.07%) |
May 03, 2023 | 73.81 | 74.36 | 72.95 | 73.03 | 2,660,512 | -0.49(-0.66%) |
May 02, 2023 | 75.05 | 75.05 | 72.98 | 73.52 | 3,574,283 | -2.22(-2.93%) |
May 01, 2023 | 76.17 | 76.58 | 75.53 | 75.74 | 1,923,441 | -0.27(-0.36%) |
Apr 28, 2023 | 75.51 | 76.11 | 75.25 | 76.01 | 3,569,169 | +0.07(+0.09%) |
Apr 27, 2023 | 74.67 | 76.51 | 74.56 | 75.94 | 3,383,680 | +0.95(+1.27%) |
Apr 26, 2023 | 73.81 | 75.63 | 73.28 | 74.99 | 3,593,100 | +1.10(+1.49%) |
Apr 25, 2023 | 76.42 | 76.96 | 73.62 | 73.89 | 5,934,672 | -4.77(-6.06%) |
Apr 24, 2023 | 78.67 | 79.31 | 78.35 | 78.66 | 2,570,155 | +0.29(+0.37%) |
Apr 21, 2023 | 79.32 | 79.36 | 78.34 | 78.37 | 2,218,817 | -0.49(-0.62%) |
Apr 20, 2023 | 79.21 | 79.55 | 78.49 | 78.86 | 1,984,894 | -0.92(-1.16%) |
Apr 19, 2023 | 80.67 | 80.75 | 79.25 | 79.78 | 2,227,229 | -0.58(-0.73%) |
Apr 18, 2023 | 79.86 | 80.51 | 79.82 | 80.36 | 1,856,193 | +0.34(+0.43%) |
Apr 17, 2023 | 79.82 | 80.11 | 79.47 | 80.02 | 1,699,929 | +0.40(+0.50%) |
Apr 14, 2023 | 79.73 | 80.66 | 79.42 | 79.62 | 2,618,243 | +0.55(+0.70%) |
Apr 13, 2023 | 78.78 | 79.43 | 78.22 | 79.07 | 2,213,385 | +0.11(+0.14%) |
Apr 12, 2023 | 79.23 | 79.63 | 78.85 | 78.96 | 2,498,164 | -0.27(-0.34%) |
Apr 11, 2023 | 78.11 | 79.67 | 78.09 | 79.23 | 2,590,579 | +1.30(+1.67%) |
Apr 10, 2023 | 76.74 | 78.11 | 76.74 | 77.93 | 2,165,977 | +1.28(+1.66%) |
Apr 06, 2023 | 77.35 | 77.38 | 76.06 | 76.65 | 2,479,607 | -0.65(-0.84%) |
Apr 05, 2023 | 77.06 | 77.45 | 76.57 | 77.31 | 2,343,600 | +0.03(+0.04%) |
Apr 04, 2023 | 78.24 | 78.63 | 76.88 | 77.28 | 2,015,175 | -1.01(-1.29%) |
Apr 03, 2023 | 77.49 | 79.08 | 77.49 | 78.29 | 2,151,520 | +0.74(+0.95%) |
Mar 31, 2023 | 77.84 | 78.32 | 77.05 | 77.55 | 3,509,493 | +0.19(+0.24%) |
Mar 30, 2023 | 77.15 | 77.59 | 76.87 | 77.37 | 2,594,766 | +0.47(+0.61%) |
Mar 29, 2023 | 77.37 | 77.57 | 76.66 | 76.90 | 2,066,531 | +0.43(+0.56%) |
Mar 28, 2023 | 75.83 | 76.96 | 75.81 | 76.47 | 2,092,439 | +0.78(+1.03%) |
Mar 27, 2023 | 75.70 | 76.20 | 74.89 | 75.69 | 2,471,941 | +1.11(+1.49%) |
Mar 24, 2023 | 72.73 | 74.72 | 72.21 | 74.58 | 2,392,966 | +1.44(+1.97%) |
Mar 23, 2023 | 75.18 | 75.69 | 72.65 | 73.14 | 3,113,360 | -1.79(-2.39%) |
Mar 22, 2023 | 75.89 | 76.47 | 74.92 | 74.93 | 2,795,670 | -0.70(-0.93%) |
Mar 21, 2023 | 75.73 | 75.88 | 74.96 | 75.63 | 2,574,476 | +0.74(+0.99%) |
Mar 20, 2023 | 72.81 | 75.42 | 72.53 | 74.89 | 3,745,592 | +2.60(+3.60%) |
Mar 17, 2023 | 74.42 | 74.42 | 72.02 | 72.29 | 6,627,925 | -2.15(-2.89%) |
Mar 16, 2023 | 74.00 | 74.49 | 73.22 | 74.44 | 3,404,062 | -0.33(-0.44%) |
Mar 15, 2023 | 75.55 | 75.76 | 74.00 | 74.78 | 3,488,000 | -2.08(-2.71%) |
Mar 14, 2023 | 76.28 | 77.24 | 75.94 | 76.86 | 3,346,413 | +1.68(+2.24%) |
Mar 13, 2023 | 73.99 | 75.78 | 73.36 | 75.18 | 3,887,561 | +0.55(+0.73%) |
Mar 10, 2023 | 75.45 | 76.14 | 74.37 | 74.63 | 4,316,322 | -1.29(-1.71%) |
Mar 09, 2023 | 77.96 | 78.24 | 75.65 | 75.92 | 2,777,849 | -1.87(-2.40%) |
Mar 08, 2023 | 77.71 | 77.93 | 77.11 | 77.79 | 1,712,661 | +0.18(+0.23%) |
Mar 07, 2023 | 78.97 | 79.16 | 77.20 | 77.62 | 2,466,085 | -1.63(-2.05%) |
Mar 06, 2023 | 78.82 | 79.26 | 78.40 | 79.24 | 2,839,654 | +0.33(+0.42%) |
Mar 03, 2023 | 78.18 | 79.15 | 77.99 | 78.91 | 1,917,665 | +0.48(+0.61%) |
Mar 02, 2023 | 77.16 | 78.85 | 76.93 | 78.44 | 2,847,913 | +1.29(+1.68%) |