Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 74.54 | 75.40 | 73.92 | 74.92 | 4,538,135 | -0.13(-0.17%) |
May 30, 2023 | 76.14 | 76.44 | 74.88 | 75.05 | 1,951,832 | -0.52(-0.69%) |
May 26, 2023 | 75.00 | 75.75 | 74.15 | 75.57 | 1,124,764 | +0.60(+0.80%) |
May 25, 2023 | 75.07 | 75.36 | 73.92 | 74.97 | 1,566,119 | +0.46(+0.62%) |
May 24, 2023 | 75.36 | 75.75 | 74.13 | 74.51 | 2,087,475 | -1.62(-2.13%) |
May 23, 2023 | 77.95 | 78.45 | 76.06 | 76.13 | 2,285,676 | -1.93(-2.47%) |
May 22, 2023 | 77.20 | 78.58 | 77.00 | 78.06 | 2,573,483 | +0.78(+1.01%) |
May 19, 2023 | 77.44 | 78.06 | 76.26 | 77.28 | 3,568,905 | +0.47(+0.61%) |
May 18, 2023 | 75.21 | 76.92 | 74.81 | 76.81 | 1,634,473 | +1.45(+1.92%) |
May 17, 2023 | 74.20 | 75.42 | 73.25 | 75.36 | 1,647,174 | +1.79(+2.43%) |
May 16, 2023 | 73.90 | 74.25 | 73.27 | 73.57 | 2,789,876 | -0.59(-0.80%) |
May 15, 2023 | 73.43 | 74.31 | 72.90 | 74.16 | 1,005,461 | +1.06(+1.45%) |
May 12, 2023 | 73.96 | 74.22 | 72.62 | 73.10 | 1,317,546 | -0.54(-0.73%) |
May 11, 2023 | 73.40 | 73.75 | 72.96 | 73.64 | 1,296,589 | -0.17(-0.23%) |
May 10, 2023 | 74.22 | 74.39 | 73.10 | 73.81 | 2,075,444 | +0.43(+0.59%) |
May 09, 2023 | 72.13 | 73.52 | 71.45 | 73.38 | 1,780,683 | +0.24(+0.33%) |
May 08, 2023 | 74.31 | 74.44 | 72.39 | 73.14 | 1,492,480 | -1.41(-1.89%) |
May 05, 2023 | 74.68 | 74.70 | 73.55 | 74.55 | 1,671,287 | +0.89(+1.21%) |
May 04, 2023 | 73.65 | 74.63 | 72.18 | 73.66 | 1,764,293 | -0.43(-0.58%) |
May 03, 2023 | 75.62 | 76.26 | 73.84 | 74.09 | 1,837,388 | -1.01(-1.34%) |
May 02, 2023 | 75.76 | 76.35 | 72.48 | 75.10 | 2,634,419 | -1.30(-1.70%) |
May 01, 2023 | 76.46 | 77.90 | 76.21 | 76.40 | 1,591,141 | -0.26(-0.34%) |
Apr 28, 2023 | 75.95 | 77.82 | 75.81 | 76.66 | 2,075,369 | +0.52(+0.68%) |
Apr 27, 2023 | 72.05 | 76.99 | 70.87 | 76.14 | 3,368,461 | +6.20(+8.86%) |
Apr 26, 2023 | 70.35 | 71.02 | 69.46 | 69.94 | 1,716,484 | -0.54(-0.77%) |
Apr 25, 2023 | 70.31 | 70.69 | 69.97 | 70.48 | 1,557,912 | -0.59(-0.83%) |
Apr 24, 2023 | 71.52 | 71.77 | 70.41 | 71.07 | 1,226,868 | -0.79(-1.10%) |
Apr 21, 2023 | 72.75 | 73.00 | 71.64 | 71.86 | 2,504,276 | -0.38(-0.53%) |
Apr 20, 2023 | 71.48 | 72.37 | 71.38 | 72.24 | 1,849,518 | -0.01(-0.01%) |
Apr 19, 2023 | 71.49 | 72.45 | 71.42 | 72.25 | 976,860 | +0.27(+0.38%) |
Apr 18, 2023 | 72.50 | 72.89 | 71.61 | 71.98 | 2,442,184 | -0.31(-0.43%) |
Apr 17, 2023 | 70.79 | 72.45 | 70.69 | 72.29 | 1,397,889 | +1.47(+2.08%) |
Apr 14, 2023 | 71.27 | 71.70 | 69.59 | 70.82 | 1,600,021 | +0.07(+0.10%) |
Apr 13, 2023 | 70.11 | 70.79 | 69.43 | 70.75 | 1,172,256 | +0.91(+1.30%) |
Apr 12, 2023 | 71.41 | 71.43 | 69.75 | 69.84 | 1,498,738 | -0.62(-0.88%) |
Apr 11, 2023 | 70.33 | 71.19 | 70.05 | 70.46 | 1,205,221 | +0.51(+0.73%) |
Apr 10, 2023 | 69.75 | 70.17 | 68.90 | 69.95 | 1,179,010 | -0.36(-0.51%) |
Apr 06, 2023 | 69.87 | 70.39 | 69.56 | 70.31 | 1,432,390 | +0.23(+0.33%) |
Apr 05, 2023 | 70.23 | 70.94 | 69.49 | 70.08 | 2,099,032 | -0.83(-1.17%) |
Apr 04, 2023 | 73.11 | 73.17 | 70.62 | 70.91 | 2,422,536 | -1.86(-2.56%) |
Apr 03, 2023 | 72.53 | 73.24 | 71.74 | 72.77 | 2,215,327 | -0.04(-0.05%) |
Mar 31, 2023 | 71.22 | 72.98 | 70.97 | 72.81 | 2,347,998 | +1.97(+2.78%) |
Mar 30, 2023 | 70.62 | 71.20 | 70.36 | 70.84 | 1,606,532 | +1.43(+2.06%) |
Mar 29, 2023 | 69.59 | 69.85 | 68.85 | 69.41 | 2,539,831 | +0.96(+1.40%) |
Mar 28, 2023 | 68.41 | 69.33 | 67.92 | 68.45 | 1,710,951 | -0.92(-1.33%) |
Mar 27, 2023 | 69.97 | 70.47 | 68.47 | 69.37 | 1,845,913 | +0.51(+0.74%) |
Mar 24, 2023 | 67.88 | 68.92 | 66.43 | 68.86 | 3,763,738 | -0.05(-0.07%) |
Mar 23, 2023 | 71.72 | 72.61 | 68.65 | 68.91 | 3,390,350 | -2.30(-3.23%) |
Mar 22, 2023 | 74.79 | 75.11 | 71.06 | 71.21 | 2,886,801 | -3.96(-5.27%) |
Mar 21, 2023 | 75.96 | 76.10 | 74.76 | 75.17 | 1,871,692 | +0.41(+0.55%) |
Mar 20, 2023 | 74.42 | 75.55 | 74.05 | 74.76 | 1,794,976 | +0.89(+1.20%) |
Mar 17, 2023 | 75.26 | 75.42 | 73.80 | 73.87 | 3,344,324 | -1.69(-2.24%) |
Mar 16, 2023 | 73.03 | 75.95 | 72.36 | 75.56 | 2,184,933 | +1.65(+2.23%) |
Mar 15, 2023 | 73.75 | 74.90 | 72.96 | 73.91 | 2,378,130 | -1.86(-2.45%) |
Mar 14, 2023 | 77.28 | 77.73 | 74.88 | 75.77 | 2,322,172 | +0.40(+0.53%) |
Mar 13, 2023 | 77.14 | 77.89 | 75.18 | 75.37 | 2,570,205 | -3.02(-3.85%) |
Mar 10, 2023 | 81.00 | 81.16 | 77.46 | 78.39 | 1,262,960 | -3.11(-3.82%) |
Mar 09, 2023 | 83.27 | 83.41 | 81.24 | 81.50 | 1,388,442 | -1.86(-2.23%) |
Mar 08, 2023 | 82.91 | 83.47 | 82.35 | 83.36 | 1,129,138 | +0.34(+0.41%) |
Mar 07, 2023 | 84.71 | 85.09 | 82.63 | 83.02 | 949,607 | -2.12(-2.49%) |
Mar 06, 2023 | 86.25 | 86.56 | 84.82 | 85.14 | 1,092,673 | -0.78(-0.91%) |
Mar 03, 2023 | 85.01 | 86.00 | 84.73 | 85.92 | 1,127,832 | +1.70(+2.02%) |
Mar 02, 2023 | 83.64 | 84.33 | 82.12 | 84.22 | 1,664,015 | -0.17(-0.20%) |