Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.90 | 78.97 | 78.85 | 78.94 | 7,481,836 | +0.08(+0.10%) |
May 30, 2023 | 78.73 | 78.87 | 78.70 | 78.86 | 4,596,268 | +0.15(+0.20%) |
May 26, 2023 | 78.67 | 78.71 | 78.60 | 78.70 | 3,858,334 | -0.02(-0.02%) |
May 25, 2023 | 78.83 | 78.88 | 78.71 | 78.72 | 7,815,218 | -0.17(-0.22%) |
May 24, 2023 | 79.00 | 79.01 | 78.88 | 78.90 | 5,961,745 | -0.10(-0.12%) |
May 23, 2023 | 78.95 | 79.02 | 78.92 | 78.99 | 9,275,740 | -0.01(-0.01%) |
May 22, 2023 | 79.05 | 79.10 | 78.98 | 79.00 | 4,163,157 | -0.03(-0.04%) |
May 19, 2023 | 79.03 | 79.18 | 78.97 | 79.03 | 5,846,820 | -0.06(-0.07%) |
May 18, 2023 | 79.14 | 79.17 | 79.07 | 79.09 | 4,537,877 | -0.14(-0.18%) |
May 17, 2023 | 79.30 | 79.31 | 79.20 | 79.23 | 4,822,219 | -0.09(-0.11%) |
May 16, 2023 | 79.36 | 79.38 | 79.26 | 79.32 | 7,145,430 | -0.10(-0.12%) |
May 15, 2023 | 79.41 | 79.43 | 79.39 | 79.42 | 3,730,102 | +0.01(+0.01%) |
May 12, 2023 | 79.52 | 79.54 | 79.40 | 79.41 | 8,935,602 | -0.14(-0.17%) |
May 11, 2023 | 79.65 | 79.66 | 79.52 | 79.54 | 8,140,043 | +0.05(+0.06%) |
May 10, 2023 | 79.42 | 79.54 | 79.40 | 79.50 | 5,103,328 | +0.19(+0.24%) |
May 09, 2023 | 79.32 | 79.33 | 79.26 | 79.30 | 4,635,055 | -0.02(-0.02%) |
May 08, 2023 | 79.34 | 79.41 | 79.32 | 79.32 | 3,275,869 | -0.13(-0.16%) |
May 05, 2023 | 79.51 | 79.52 | 79.40 | 79.45 | 3,492,543 | -0.19(-0.24%) |
May 04, 2023 | 79.52 | 79.82 | 79.51 | 79.64 | 8,924,867 | +0.13(+0.16%) |
May 03, 2023 | 79.38 | 79.52 | 79.35 | 79.52 | 4,727,667 | +0.19(+0.24%) |
May 02, 2023 | 79.09 | 79.38 | 79.08 | 79.32 | 5,580,972 | +0.26(+0.33%) |
May 01, 2023 | 79.15 | 79.15 | 79.05 | 79.06 | 3,455,869 | -0.17(-0.22%) |
Apr 28, 2023 | 79.21 | 79.23 | 79.16 | 79.23 | 4,486,117 | +0.09(+0.11%) |
Apr 27, 2023 | 79.20 | 79.23 | 79.11 | 79.15 | 3,580,604 | -0.15(-0.19%) |
Apr 26, 2023 | 79.40 | 79.41 | 79.24 | 79.30 | 4,982,860 | -0.10(-0.12%) |
Apr 25, 2023 | 79.23 | 79.43 | 79.22 | 79.40 | 3,498,021 | +0.31(+0.39%) |
Apr 24, 2023 | 79.05 | 79.11 | 79.05 | 79.09 | 1,976,891 | +0.09(+0.11%) |
Apr 21, 2023 | 79.13 | 79.13 | 78.99 | 79.00 | 3,472,846 | -0.05(-0.06%) |
Apr 20, 2023 | 79.02 | 79.06 | 79.00 | 79.05 | 4,763,213 | +0.19(+0.24%) |
Apr 19, 2023 | 78.90 | 78.92 | 78.85 | 78.86 | 6,143,477 | -0.07(-0.09%) |
Apr 18, 2023 | 78.94 | 79.00 | 78.91 | 78.93 | 3,706,214 | -0.02(-0.02%) |
Apr 17, 2023 | 78.99 | 79.00 | 78.92 | 78.94 | 3,415,749 | -0.12(-0.15%) |
Apr 14, 2023 | 79.11 | 79.11 | 79.02 | 79.06 | 3,278,534 | -0.18(-0.23%) |
Apr 13, 2023 | 79.30 | 79.35 | 79.22 | 79.24 | 3,475,286 | +0.05(+0.06%) |
Apr 12, 2023 | 79.23 | 79.25 | 79.14 | 79.20 | 6,317,791 | +0.09(+0.11%) |
Apr 11, 2023 | 79.16 | 79.16 | 79.04 | 79.11 | 2,825,671 | -0.01(-0.01%) |
Apr 10, 2023 | 79.16 | 79.18 | 79.11 | 79.12 | 3,839,791 | -0.28(-0.35%) |
Apr 06, 2023 | 79.44 | 79.48 | 79.38 | 79.40 | 4,840,304 | -0.03(-0.04%) |
Apr 05, 2023 | 79.48 | 79.65 | 79.42 | 79.43 | 7,815,748 | +0.11(+0.13%) |
Apr 04, 2023 | 79.06 | 79.35 | 79.06 | 79.32 | 5,087,829 | +0.18(+0.23%) |
Apr 03, 2023 | 78.96 | 79.14 | 78.93 | 79.14 | 9,967,957 | +0.10(+0.12%) |
Mar 31, 2023 | 78.92 | 79.04 | 78.90 | 79.04 | 6,706,136 | +0.10(+0.12%) |
Mar 30, 2023 | 78.86 | 78.94 | 78.85 | 78.94 | 4,238,184 | +0.01(+0.01%) |
Mar 29, 2023 | 78.89 | 78.98 | 78.88 | 78.93 | 4,207,196 | -0.03(-0.04%) |
Mar 28, 2023 | 78.99 | 79.02 | 78.93 | 78.96 | 9,942,278 | -0.09(-0.11%) |
Mar 27, 2023 | 79.11 | 79.17 | 79.03 | 79.05 | 4,098,090 | -0.34(-0.42%) |
Mar 24, 2023 | 79.56 | 79.60 | 79.34 | 79.39 | 8,979,754 | +0.04(+0.05%) |
Mar 23, 2023 | 79.17 | 79.38 | 79.12 | 79.35 | 5,125,349 | +0.23(+0.29%) |
Mar 22, 2023 | 78.72 | 79.13 | 78.67 | 79.12 | 8,319,392 | +0.37(+0.46%) |
Mar 21, 2023 | 78.80 | 78.89 | 78.73 | 78.75 | 5,031,937 | -0.30(-0.38%) |
Mar 20, 2023 | 79.22 | 79.24 | 78.98 | 79.05 | 5,101,378 | -0.10(-0.12%) |
Mar 17, 2023 | 78.90 | 79.24 | 78.89 | 79.15 | 8,970,243 | +0.39(+0.50%) |
Mar 16, 2023 | 79.12 | 79.17 | 78.71 | 78.75 | 8,861,807 | -0.32(-0.40%) |
Mar 15, 2023 | 79.13 | 79.28 | 78.90 | 79.07 | 13,940,895 | +0.46(+0.59%) |
Mar 14, 2023 | 78.58 | 78.70 | 78.40 | 78.61 | 19,181,348 | -0.30(-0.38%) |
Mar 13, 2023 | 78.74 | 78.93 | 78.58 | 78.91 | 12,536,615 | +0.78(+1.00%) |
Mar 10, 2023 | 78.01 | 78.14 | 77.92 | 78.13 | 11,006,506 | +0.42(+0.54%) |
Mar 09, 2023 | 77.58 | 77.72 | 77.57 | 77.70 | 6,708,386 | +0.25(+0.32%) |
Mar 08, 2023 | 77.53 | 77.57 | 77.42 | 77.45 | 7,928,956 | -0.04(-0.05%) |
Mar 07, 2023 | 77.68 | 77.69 | 77.48 | 77.49 | 7,013,934 | -0.16(-0.21%) |
Mar 06, 2023 | 77.72 | 77.73 | 77.65 | 77.66 | 4,014,796 | -0.04(-0.05%) |
Mar 03, 2023 | 77.70 | 77.70 | 77.62 | 77.69 | 6,283,667 | +0.05(+0.06%) |
Mar 02, 2023 | 77.60 | 77.66 | 77.58 | 77.65 | 6,886,734 | +0.03(+0.04%) |