Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.43 | 78.43 | 75.83 | 75.83 | 161 | -1.44(-1.86%) |
May 30, 2023 | 76.14 | 77.26 | 75.80 | 77.26 | 316 | +0.44(+0.57%) |
May 26, 2023 | 76.60 | 76.82 | 76.05 | 76.82 | 506 | +1.32(+1.75%) |
May 25, 2023 | 75.26 | 76.17 | 75.26 | 75.50 | 1,305 | -0.80(-1.05%) |
May 24, 2023 | 74.47 | 76.30 | 74.47 | 76.30 | 200 | -1.11(-1.44%) |
May 23, 2023 | 76.86 | 77.41 | 76.40 | 77.41 | 718 | +1.18(+1.55%) |
May 22, 2023 | 77.06 | 77.84 | 76.23 | 76.23 | 1,188 | -0.22(-0.29%) |
May 19, 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 100 | -0.10(-0.13%) |
May 18, 2023 | 76.56 | 76.56 | 76.56 | 76.56 | 3 | -0.07(-0.10%) |
May 17, 2023 | 77.00 | 77.00 | 76.63 | 76.63 | 696 | +1.01(+1.34%) |
May 16, 2023 | 76.80 | 79.82 | 75.62 | 75.62 | 1,258 | +1.02(+1.37%) |
May 15, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 100 | +0.18(+0.24%) |
May 12, 2023 | 74.42 | 74.42 | 74.42 | 74.42 | 101 | -2.72(-3.52%) |
May 11, 2023 | 77.14 | 77.14 | 77.14 | 77.14 | 43 | -0.27(-0.34%) |
May 10, 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 70 | +0.18(+0.23%) |
May 09, 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 116 | -0.44(-0.56%) |
May 08, 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 164 | +0.56(+0.73%) |
May 05, 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 116 | -1.55(-1.96%) |
May 04, 2023 | 77.08 | 78.64 | 77.08 | 78.64 | 1,161 | +1.48(+1.92%) |
May 03, 2023 | 77.17 | 77.17 | 77.17 | 77.17 | 113 | -1.08(-1.39%) |
May 02, 2023 | 79.80 | 79.80 | 77.00 | 78.25 | 1,452 | +0.22(+0.28%) |
May 01, 2023 | 78.03 | 78.03 | 78.03 | 78.03 | 103 | -0.83(-1.05%) |
Apr 28, 2023 | 79.05 | 79.05 | 78.86 | 78.86 | 547 | +0.53(+0.68%) |
Apr 27, 2023 | 77.18 | 79.64 | 77.18 | 78.33 | 1,841 | +1.53(+1.99%) |
Apr 26, 2023 | 77.85 | 79.30 | 76.62 | 76.80 | 1,550 | -1.03(-1.32%) |
Apr 25, 2023 | 77.00 | 77.86 | 77.00 | 77.83 | 703 | -0.14(-0.19%) |
Apr 24, 2023 | 76.15 | 77.97 | 76.15 | 77.97 | 421 | +0.22(+0.29%) |
Apr 21, 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 100 | +0.03(+0.03%) |
Apr 20, 2023 | 79.40 | 79.40 | 77.40 | 77.72 | 504 | +1.59(+2.10%) |
Apr 19, 2023 | 76.13 | 76.13 | 76.13 | 76.13 | 14 | -1.56(-2.01%) |
Apr 18, 2023 | 76.50 | 79.40 | 76.50 | 77.69 | 503 | +0.69(+0.90%) |
Apr 17, 2023 | 76.46 | 79.05 | 76.46 | 77.00 | 1,106 | -1.07(-1.37%) |
Apr 14, 2023 | 80.17 | 80.17 | 77.35 | 78.07 | 357 | +0.76(+0.98%) |
Apr 13, 2023 | 78.50 | 78.50 | 77.01 | 77.31 | 1,382 | +0.31(+0.40%) |
Apr 12, 2023 | 78.41 | 79.76 | 76.43 | 77.00 | 1,304 | -0.83(-1.07%) |
Apr 11, 2023 | 78.09 | 78.80 | 76.14 | 77.83 | 1,249 | +1.29(+1.69%) |
Apr 10, 2023 | 76.27 | 76.54 | 76.23 | 76.54 | 247 | -0.19(-0.25%) |
Apr 06, 2023 | 76.73 | 76.73 | 76.73 | 76.73 | 100 | -1.19(-1.52%) |
Apr 05, 2023 | 76.20 | 77.92 | 76.20 | 77.92 | 101 | +1.15(+1.50%) |
Apr 04, 2023 | 76.77 | 76.77 | 76.77 | 76.77 | 2 | +0.45(+0.59%) |
Apr 03, 2023 | 76.32 | 76.32 | 76.32 | 76.32 | 2 | -1.45(-1.86%) |
Mar 31, 2023 | 82.00 | 82.00 | 76.07 | 77.77 | 925 | +1.20(+1.57%) |
Mar 30, 2023 | 77.99 | 77.99 | 76.56 | 76.56 | 510 | -1.64(-2.10%) |
Mar 29, 2023 | 76.12 | 79.30 | 76.03 | 78.20 | 2,796 | +1.57(+2.05%) |
Mar 28, 2023 | 76.64 | 76.64 | 76.64 | 76.64 | 0 | +0.12(+0.16%) |
Mar 27, 2023 | 77.64 | 77.64 | 76.00 | 76.51 | 1,880 | -0.91(-1.17%) |
Mar 24, 2023 | 78.32 | 78.32 | 77.42 | 77.42 | 1,928 | +0.56(+0.73%) |
Mar 23, 2023 | 75.71 | 76.86 | 75.71 | 76.86 | 10,668 | +1.61(+2.15%) |
Mar 22, 2023 | 73.43 | 75.25 | 73.43 | 75.25 | 222 | -0.67(-0.89%) |
Mar 21, 2023 | 75.92 | 75.92 | 75.92 | 75.92 | 0 | -1.15(-1.49%) |
Mar 20, 2023 | 77.07 | 77.07 | 77.07 | 77.07 | 0 | +1.08(+1.42%) |
Mar 17, 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 250 | +0.87(+1.16%) |
Mar 16, 2023 | 75.11 | 75.11 | 75.11 | 75.11 | 0 | -0.91(-1.19%) |
Mar 15, 2023 | 77.68 | 77.68 | 76.02 | 76.02 | 714 | -0.17(-0.22%) |
Mar 14, 2023 | 76.19 | 76.19 | 76.19 | 76.19 | 1 | +1.17(+1.56%) |
Mar 13, 2023 | 75.02 | 75.02 | 75.02 | 75.02 | 0 | -1.13(-1.48%) |
Mar 10, 2023 | 76.14 | 76.14 | 76.14 | 76.14 | 100 | +0.55(+0.73%) |
Mar 09, 2023 | 77.79 | 77.79 | 75.59 | 75.59 | 132 | +0.15(+0.20%) |
Mar 08, 2023 | 75.44 | 75.44 | 75.44 | 75.44 | 49 | -0.03(-0.05%) |
Mar 07, 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 28 | +0.84(+1.13%) |
Mar 06, 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 48 | -0.04(-0.06%) |
Mar 03, 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 121 | +0.30(+0.40%) |
Mar 02, 2023 | 74.38 | 74.38 | 74.38 | 74.38 | 313 | -0.47(-0.63%) |