Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 80.65 | 81.11 | 78.50 | 80.97 | 4,121,882 | +0.71(+0.88%) |
May 30, 2023 | 79.22 | 81.07 | 79.22 | 80.26 | 2,920,469 | +1.26(+1.59%) |
May 26, 2023 | 78.49 | 79.18 | 78.05 | 79.00 | 1,972,767 | +1.10(+1.41%) |
May 25, 2023 | 78.40 | 79.66 | 77.14 | 77.90 | 2,862,986 | +0.64(+0.83%) |
May 24, 2023 | 77.65 | 78.00 | 76.31 | 77.26 | 3,480,870 | -1.59(-2.02%) |
May 23, 2023 | 79.76 | 81.06 | 78.53 | 78.85 | 3,182,316 | -1.48(-1.84%) |
May 22, 2023 | 80.00 | 81.16 | 78.97 | 80.33 | 3,542,015 | +0.73(+0.92%) |
May 19, 2023 | 80.10 | 80.10 | 78.83 | 79.60 | 2,286,933 | -0.53(-0.66%) |
May 18, 2023 | 79.09 | 80.23 | 78.72 | 80.13 | 2,622,551 | +0.54(+0.68%) |
May 17, 2023 | 77.45 | 80.08 | 77.41 | 79.59 | 7,318,632 | +3.13(+4.09%) |
May 16, 2023 | 77.00 | 77.75 | 75.62 | 76.46 | 2,812,975 | +0.34(+0.45%) |
May 15, 2023 | 75.12 | 76.78 | 74.92 | 76.12 | 2,064,620 | +1.01(+1.34%) |
May 12, 2023 | 76.13 | 76.59 | 73.92 | 75.11 | 2,369,116 | -1.24(-1.62%) |
May 11, 2023 | 76.75 | 77.94 | 76.08 | 76.35 | 2,325,384 | -0.81(-1.05%) |
May 10, 2023 | 77.72 | 77.94 | 75.83 | 77.16 | 3,039,661 | +0.20(+0.26%) |
May 09, 2023 | 77.87 | 77.87 | 76.25 | 76.96 | 4,043,646 | -1.39(-1.77%) |
May 08, 2023 | 76.58 | 78.38 | 75.09 | 78.35 | 5,374,901 | +2.74(+3.62%) |
May 05, 2023 | 73.19 | 75.99 | 72.44 | 75.61 | 5,907,086 | +3.73(+5.19%) |
May 04, 2023 | 73.20 | 73.44 | 70.58 | 71.88 | 10,164,353 | +4.80(+7.16%) |
May 03, 2023 | 67.88 | 68.94 | 67.05 | 67.08 | 4,285,748 | -0.73(-1.08%) |
May 02, 2023 | 66.50 | 68.00 | 66.01 | 67.81 | 3,732,536 | +0.83(+1.24%) |
May 01, 2023 | 65.52 | 68.74 | 65.10 | 66.98 | 5,463,218 | +1.55(+2.37%) |
Apr 28, 2023 | 62.58 | 66.05 | 62.15 | 65.43 | 5,587,651 | +3.77(+6.11%) |
Apr 27, 2023 | 60.38 | 61.86 | 59.38 | 61.66 | 2,974,237 | +2.10(+3.53%) |
Apr 26, 2023 | 61.28 | 61.49 | 59.37 | 59.56 | 3,569,885 | -0.83(-1.37%) |
Apr 25, 2023 | 61.63 | 62.00 | 60.25 | 60.39 | 2,535,255 | -2.02(-3.24%) |
Apr 24, 2023 | 62.82 | 63.35 | 61.53 | 62.41 | 2,269,998 | -0.61(-0.97%) |
Apr 21, 2023 | 62.09 | 63.05 | 61.16 | 63.02 | 2,556,279 | +0.79(+1.27%) |
Apr 20, 2023 | 63.58 | 63.77 | 61.99 | 62.23 | 2,189,637 | -2.24(-3.47%) |
Apr 19, 2023 | 64.13 | 64.80 | 62.69 | 64.47 | 2,798,822 | +0.02(+0.03%) |
Apr 18, 2023 | 63.28 | 64.46 | 62.96 | 64.45 | 2,414,922 | +1.29(+2.04%) |
Apr 17, 2023 | 61.82 | 63.16 | 61.42 | 63.16 | 2,352,521 | +1.21(+1.95%) |
Apr 14, 2023 | 61.86 | 63.02 | 61.53 | 61.95 | 2,254,423 | +0.04(+0.06%) |
Apr 13, 2023 | 62.07 | 62.26 | 61.12 | 61.91 | 2,786,902 | +0.33(+0.54%) |
Apr 12, 2023 | 63.93 | 64.36 | 61.48 | 61.58 | 2,954,065 | -1.86(-2.93%) |
Apr 11, 2023 | 62.58 | 63.63 | 61.81 | 63.44 | 2,383,761 | +1.09(+1.75%) |
Apr 10, 2023 | 60.72 | 62.46 | 60.55 | 62.35 | 2,820,935 | +1.07(+1.75%) |
Apr 06, 2023 | 62.30 | 62.33 | 60.71 | 61.28 | 3,084,692 | -0.71(-1.15%) |
Apr 05, 2023 | 63.31 | 63.97 | 61.75 | 61.99 | 2,607,430 | -1.81(-2.84%) |
Apr 04, 2023 | 64.95 | 64.95 | 62.06 | 63.80 | 2,602,857 | -0.45(-0.70%) |
Apr 03, 2023 | 64.25 | 65.30 | 63.66 | 64.25 | 2,444,632 | -1.05(-1.61%) |
Mar 31, 2023 | 64.85 | 65.65 | 64.78 | 65.30 | 2,326,347 | +0.58(+0.90%) |
Mar 30, 2023 | 65.10 | 65.58 | 64.43 | 64.72 | 2,669,575 | +0.57(+0.89%) |
Mar 29, 2023 | 63.10 | 64.19 | 62.66 | 64.15 | 4,027,616 | +2.28(+3.69%) |
Mar 28, 2023 | 60.70 | 62.81 | 60.70 | 61.87 | 2,862,982 | +1.38(+2.28%) |
Mar 27, 2023 | 62.30 | 63.50 | 60.09 | 60.49 | 3,670,667 | -0.36(-0.59%) |
Mar 24, 2023 | 60.80 | 61.34 | 59.53 | 60.85 | 3,992,688 | -0.90(-1.46%) |
Mar 23, 2023 | 61.22 | 62.53 | 60.29 | 61.75 | 4,243,016 | +1.00(+1.65%) |
Mar 22, 2023 | 63.01 | 63.59 | 60.71 | 60.75 | 4,377,792 | -2.64(-4.16%) |
Mar 21, 2023 | 63.30 | 64.29 | 63.03 | 63.39 | 4,113,077 | +2.04(+3.33%) |
Mar 20, 2023 | 61.98 | 62.96 | 61.09 | 61.35 | 3,755,086 | -0.53(-0.86%) |
Mar 17, 2023 | 64.35 | 64.77 | 61.76 | 61.88 | 4,867,329 | -2.99(-4.61%) |
Mar 16, 2023 | 60.72 | 65.25 | 60.35 | 64.87 | 4,607,426 | +2.81(+4.53%) |
Mar 15, 2023 | 62.51 | 62.99 | 60.24 | 62.06 | 5,749,187 | -2.51(-3.89%) |
Mar 14, 2023 | 66.47 | 66.67 | 64.24 | 64.57 | 4,133,907 | +0.36(+0.56%) |
Mar 13, 2023 | 64.82 | 65.61 | 63.08 | 64.21 | 5,875,181 | -2.65(-3.96%) |
Mar 10, 2023 | 68.38 | 68.88 | 64.94 | 66.86 | 5,226,820 | -1.39(-2.04%) |
Mar 09, 2023 | 71.75 | 72.00 | 67.90 | 68.25 | 4,246,753 | -3.95(-5.47%) |
Mar 08, 2023 | 73.26 | 73.51 | 71.04 | 72.20 | 2,949,036 | -1.06(-1.45%) |
Mar 07, 2023 | 74.16 | 75.17 | 73.10 | 73.26 | 2,237,300 | -0.90(-1.21%) |
Mar 06, 2023 | 74.08 | 75.83 | 73.73 | 74.16 | 3,287,478 | +0.14(+0.19%) |
Mar 03, 2023 | 72.74 | 74.39 | 72.00 | 74.02 | 3,111,239 | +2.05(+2.85%) |
Mar 02, 2023 | 70.80 | 72.04 | 69.77 | 71.97 | 2,315,832 | +0.47(+0.66%) |