Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 75.14 | 75.93 | 74.55 | 75.67 | 7,182,100 | +0.03(+0.04%) |
May 30, 2023 | 75.84 | 76.05 | 75.34 | 75.64 | 4,584,391 | -0.24(-0.31%) |
May 26, 2023 | 74.83 | 76.07 | 74.68 | 75.88 | 4,484,827 | +1.04(+1.40%) |
May 25, 2023 | 75.88 | 76.55 | 74.66 | 74.83 | 7,147,990 | -0.87(-1.15%) |
May 24, 2023 | 76.68 | 76.86 | 75.62 | 75.70 | 4,762,495 | -0.66(-0.86%) |
May 23, 2023 | 76.86 | 77.16 | 76.20 | 76.36 | 5,514,144 | -0.93(-1.20%) |
May 22, 2023 | 78.11 | 78.58 | 77.25 | 77.28 | 5,582,669 | -0.91(-1.16%) |
May 19, 2023 | 77.88 | 78.47 | 77.22 | 78.19 | 6,536,640 | +0.08(+0.10%) |
May 18, 2023 | 77.56 | 78.58 | 76.95 | 78.11 | 5,214,820 | +0.32(+0.41%) |
May 17, 2023 | 77.57 | 80.13 | 76.23 | 77.80 | 12,027,557 | +0.72(+0.93%) |
May 16, 2023 | 77.67 | 78.28 | 77.07 | 77.08 | 8,164,054 | -1.02(-1.30%) |
May 15, 2023 | 77.74 | 78.15 | 77.30 | 78.09 | 7,090,499 | +0.26(+0.33%) |
May 12, 2023 | 77.14 | 78.10 | 76.86 | 77.84 | 6,249,657 | +0.92(+1.19%) |
May 11, 2023 | 77.03 | 77.21 | 76.30 | 76.92 | 4,040,639 | +0.08(+0.10%) |
May 10, 2023 | 77.74 | 77.81 | 76.00 | 76.84 | 3,885,995 | -0.27(-0.35%) |
May 09, 2023 | 76.83 | 77.21 | 76.33 | 77.11 | 3,340,838 | +0.23(+0.29%) |
May 08, 2023 | 77.41 | 77.41 | 76.57 | 76.89 | 3,125,242 | -0.14(-0.18%) |
May 05, 2023 | 76.18 | 77.17 | 75.95 | 77.03 | 4,064,297 | +1.40(+1.86%) |
May 04, 2023 | 76.29 | 76.34 | 75.22 | 75.62 | 2,708,763 | -0.76(-0.99%) |
May 03, 2023 | 77.00 | 77.31 | 76.32 | 76.38 | 4,279,530 | -0.39(-0.51%) |
May 02, 2023 | 76.37 | 76.83 | 75.13 | 76.77 | 3,722,278 | -0.08(-0.10%) |
May 01, 2023 | 77.56 | 77.64 | 76.51 | 76.85 | 3,676,551 | -0.49(-0.63%) |
Apr 28, 2023 | 77.41 | 77.56 | 76.67 | 77.34 | 3,534,727 | -0.12(-0.15%) |
Apr 27, 2023 | 76.39 | 77.51 | 76.39 | 77.46 | 5,181,246 | +1.45(+1.91%) |
Apr 26, 2023 | 75.00 | 76.43 | 74.80 | 76.01 | 5,226,886 | +0.61(+0.81%) |
Apr 25, 2023 | 76.84 | 76.99 | 75.32 | 75.40 | 4,496,431 | -1.66(-2.15%) |
Apr 24, 2023 | 77.32 | 77.41 | 76.67 | 77.06 | 4,119,215 | +0.10(+0.13%) |
Apr 21, 2023 | 77.94 | 78.21 | 76.89 | 76.96 | 4,086,286 | -0.63(-0.81%) |
Apr 20, 2023 | 76.53 | 77.72 | 76.29 | 77.59 | 4,723,046 | +1.04(+1.36%) |
Apr 19, 2023 | 76.15 | 76.58 | 76.02 | 76.55 | 2,524,265 | +0.25(+0.32%) |
Apr 18, 2023 | 76.23 | 76.58 | 75.98 | 76.30 | 3,146,193 | +0.15(+0.19%) |
Apr 17, 2023 | 76.00 | 76.17 | 75.53 | 76.15 | 4,445,673 | +0.41(+0.54%) |
Apr 14, 2023 | 75.77 | 76.63 | 75.16 | 75.74 | 4,002,225 | -0.01(-0.01%) |
Apr 13, 2023 | 75.56 | 75.98 | 75.10 | 75.75 | 5,129,405 | +0.49(+0.65%) |
Apr 12, 2023 | 76.78 | 77.04 | 75.02 | 75.26 | 4,920,801 | -1.61(-2.09%) |
Apr 11, 2023 | 77.25 | 77.43 | 76.49 | 76.87 | 4,450,781 | -0.04(-0.05%) |
Apr 10, 2023 | 75.99 | 77.11 | 75.99 | 76.91 | 3,972,728 | +0.32(+0.42%) |
Apr 06, 2023 | 76.43 | 76.71 | 75.93 | 76.58 | 3,145,072 | +0.01(+0.01%) |
Apr 05, 2023 | 77.22 | 77.28 | 76.40 | 76.58 | 3,968,435 | -0.59(-0.76%) |
Apr 04, 2023 | 77.71 | 77.90 | 77.09 | 77.16 | 3,162,177 | -0.22(-0.28%) |
Apr 03, 2023 | 76.62 | 77.40 | 76.54 | 77.38 | 4,549,918 | +0.49(+0.64%) |
Mar 31, 2023 | 75.97 | 76.93 | 75.70 | 76.89 | 5,202,472 | +1.42(+1.89%) |
Mar 30, 2023 | 75.84 | 76.40 | 75.16 | 75.47 | 3,092,022 | +0.35(+0.47%) |
Mar 29, 2023 | 74.96 | 75.39 | 74.69 | 75.11 | 3,838,442 | +0.33(+0.45%) |
Mar 28, 2023 | 74.43 | 74.80 | 73.98 | 74.78 | 3,271,181 | +0.81(+1.10%) |
Mar 27, 2023 | 73.94 | 74.29 | 73.37 | 73.96 | 3,948,008 | +0.50(+0.68%) |
Mar 24, 2023 | 73.04 | 73.55 | 72.27 | 73.46 | 4,732,303 | +0.24(+0.32%) |
Mar 23, 2023 | 73.83 | 74.41 | 72.76 | 73.23 | 5,097,863 | -0.49(-0.67%) |
Mar 22, 2023 | 75.38 | 75.47 | 73.70 | 73.72 | 3,893,875 | -1.21(-1.61%) |
Mar 21, 2023 | 74.79 | 75.68 | 74.57 | 74.93 | 4,625,885 | +0.94(+1.27%) |
Mar 20, 2023 | 73.19 | 74.32 | 73.16 | 73.98 | 4,451,992 | +0.90(+1.24%) |
Mar 17, 2023 | 72.65 | 73.36 | 72.21 | 73.08 | 7,939,345 | -0.12(-0.16%) |
Mar 16, 2023 | 72.39 | 73.50 | 72.19 | 73.20 | 5,416,113 | +0.43(+0.59%) |
Mar 15, 2023 | 72.30 | 73.10 | 71.87 | 72.77 | 6,543,405 | -0.59(-0.80%) |
Mar 14, 2023 | 73.20 | 73.61 | 72.60 | 73.36 | 4,386,150 | +1.20(+1.66%) |
Mar 13, 2023 | 72.10 | 73.12 | 71.55 | 72.16 | 5,589,565 | -0.75(-1.02%) |
Mar 10, 2023 | 73.62 | 74.40 | 72.80 | 72.91 | 4,973,747 | -0.66(-0.89%) |
Mar 09, 2023 | 75.30 | 75.55 | 73.12 | 73.56 | 8,100,693 | -2.17(-2.86%) |
Mar 08, 2023 | 75.99 | 76.32 | 75.12 | 75.73 | 3,884,544 | +0.20(+0.26%) |
Mar 07, 2023 | 77.10 | 77.16 | 75.40 | 75.53 | 5,324,354 | -1.25(-1.62%) |
Mar 06, 2023 | 76.20 | 77.31 | 76.05 | 76.78 | 5,931,256 | +0.33(+0.44%) |
Mar 03, 2023 | 75.62 | 76.47 | 75.36 | 76.45 | 3,938,042 | +1.18(+1.56%) |
Mar 02, 2023 | 75.75 | 76.05 | 74.64 | 75.27 | 5,041,990 | -0.15(-0.20%) |