Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.34 | 74.24 | 72.78 | 73.76 | 855,500 | +0.64(+0.87%) |
May 30, 2023 | 73.43 | 74.09 | 72.95 | 73.12 | 648,750 | -0.18(-0.25%) |
May 26, 2023 | 72.96 | 73.35 | 72.31 | 73.30 | 709,611 | +0.39(+0.54%) |
May 25, 2023 | 73.35 | 73.35 | 72.07 | 72.91 | 443,378 | -0.75(-1.02%) |
May 24, 2023 | 74.11 | 74.39 | 73.41 | 73.66 | 406,822 | -0.45(-0.61%) |
May 23, 2023 | 74.06 | 74.73 | 73.62 | 74.11 | 505,916 | -0.04(-0.05%) |
May 22, 2023 | 74.16 | 74.50 | 73.73 | 74.15 | 521,069 | +0.16(+0.22%) |
May 19, 2023 | 75.15 | 75.16 | 73.95 | 73.98 | 899,792 | -0.66(-0.88%) |
May 18, 2023 | 74.31 | 74.78 | 73.81 | 74.64 | 714,258 | -0.30(-0.39%) |
May 17, 2023 | 75.29 | 75.29 | 74.31 | 74.94 | 529,312 | -0.11(-0.14%) |
May 16, 2023 | 76.55 | 76.55 | 74.78 | 75.04 | 554,476 | -1.45(-1.90%) |
May 15, 2023 | 77.34 | 77.34 | 75.80 | 76.50 | 768,309 | -0.63(-0.82%) |
May 12, 2023 | 77.31 | 77.75 | 76.65 | 77.12 | 535,408 | +0.24(+0.31%) |
May 11, 2023 | 77.10 | 77.29 | 76.28 | 76.89 | 734,368 | -0.10(-0.12%) |
May 10, 2023 | 76.88 | 77.21 | 75.97 | 76.98 | 443,517 | +0.77(+1.01%) |
May 09, 2023 | 75.92 | 76.56 | 75.62 | 76.21 | 515,732 | +0.03(+0.04%) |
May 08, 2023 | 76.41 | 77.20 | 76.07 | 76.18 | 725,615 | -0.29(-0.37%) |
May 05, 2023 | 75.35 | 76.61 | 74.96 | 76.47 | 519,302 | +0.41(+0.54%) |
May 04, 2023 | 75.17 | 76.78 | 73.26 | 76.06 | 1,060,620 | +1.21(+1.62%) |
May 03, 2023 | 75.32 | 75.92 | 74.70 | 74.84 | 636,699 | -0.02(-0.03%) |
May 02, 2023 | 75.40 | 75.40 | 73.67 | 74.86 | 753,626 | -0.46(-0.61%) |
May 01, 2023 | 74.88 | 76.04 | 74.65 | 75.32 | 842,686 | +0.44(+0.59%) |
Apr 28, 2023 | 75.06 | 75.47 | 74.66 | 74.88 | 508,039 | -0.29(-0.39%) |
Apr 27, 2023 | 74.64 | 75.24 | 74.30 | 75.17 | 621,855 | +0.60(+0.81%) |
Apr 26, 2023 | 75.87 | 76.31 | 74.50 | 74.57 | 657,760 | -1.84(-2.41%) |
Apr 25, 2023 | 76.41 | 76.74 | 76.13 | 76.41 | 389,286 | +0.02(+0.02%) |
Apr 24, 2023 | 76.08 | 76.44 | 75.60 | 76.39 | 864,576 | +0.31(+0.41%) |
Apr 21, 2023 | 76.32 | 76.32 | 75.30 | 76.08 | 542,874 | +0.36(+0.47%) |
Apr 20, 2023 | 75.66 | 75.83 | 75.00 | 75.72 | 602,360 | +0.22(+0.29%) |
Apr 19, 2023 | 74.78 | 75.51 | 74.45 | 75.50 | 565,889 | +0.92(+1.23%) |
Apr 18, 2023 | 74.79 | 75.11 | 74.02 | 74.59 | 966,526 | -0.28(-0.38%) |
Apr 17, 2023 | 74.42 | 74.88 | 74.01 | 74.87 | 431,961 | +0.78(+1.06%) |
Apr 14, 2023 | 74.40 | 74.65 | 73.81 | 74.09 | 622,115 | -1.14(-1.52%) |
Apr 13, 2023 | 74.89 | 75.69 | 73.75 | 75.23 | 904,388 | -0.13(-0.18%) |
Apr 12, 2023 | 75.71 | 76.11 | 75.09 | 75.36 | 976,867 | -0.21(-0.27%) |
Apr 11, 2023 | 76.08 | 76.46 | 75.41 | 75.57 | 1,072,123 | -0.35(-0.46%) |
Apr 10, 2023 | 75.44 | 75.96 | 75.14 | 75.92 | 841,017 | +0.12(+0.16%) |
Apr 06, 2023 | 76.47 | 77.06 | 75.46 | 75.80 | 1,268,163 | -0.32(-0.42%) |
Apr 05, 2023 | 74.46 | 76.15 | 74.35 | 76.12 | 1,022,485 | +1.84(+2.48%) |
Apr 04, 2023 | 74.18 | 74.43 | 73.48 | 74.28 | 901,568 | +0.20(+0.27%) |
Apr 03, 2023 | 74.33 | 74.65 | 73.58 | 74.08 | 804,490 | -0.73(-0.97%) |
Mar 31, 2023 | 74.74 | 75.23 | 74.08 | 74.81 | 843,705 | +0.14(+0.19%) |
Mar 30, 2023 | 74.39 | 74.80 | 74.17 | 74.66 | 563,245 | +0.60(+0.82%) |
Mar 29, 2023 | 73.69 | 74.36 | 73.45 | 74.06 | 588,536 | +0.83(+1.13%) |
Mar 28, 2023 | 72.85 | 73.96 | 72.48 | 73.23 | 746,929 | +0.27(+0.38%) |
Mar 27, 2023 | 73.07 | 73.74 | 72.83 | 72.95 | 683,179 | +0.06(+0.08%) |
Mar 24, 2023 | 69.98 | 72.91 | 69.88 | 72.90 | 1,026,864 | +2.95(+4.21%) |
Mar 23, 2023 | 70.79 | 72.08 | 69.69 | 69.95 | 996,387 | -1.17(-1.65%) |
Mar 22, 2023 | 72.78 | 73.01 | 71.11 | 71.12 | 1,118,467 | -1.94(-2.66%) |
Mar 21, 2023 | 75.21 | 75.24 | 72.23 | 73.07 | 1,331,268 | -2.10(-2.79%) |
Mar 20, 2023 | 73.51 | 75.57 | 73.17 | 75.16 | 1,180,918 | +1.87(+2.55%) |
Mar 17, 2023 | 73.93 | 74.14 | 72.55 | 73.29 | 2,513,778 | -0.98(-1.32%) |
Mar 16, 2023 | 73.48 | 74.56 | 73.00 | 74.28 | 1,016,749 | +0.44(+0.60%) |
Mar 15, 2023 | 73.50 | 74.64 | 72.81 | 73.83 | 1,317,266 | +0.30(+0.41%) |
Mar 14, 2023 | 72.76 | 74.14 | 72.48 | 73.53 | 1,783,632 | +2.30(+3.23%) |
Mar 13, 2023 | 69.77 | 72.62 | 69.41 | 71.23 | 913,372 | +1.36(+1.95%) |
Mar 10, 2023 | 71.57 | 71.86 | 69.43 | 69.87 | 749,356 | -1.56(-2.18%) |
Mar 09, 2023 | 72.98 | 73.68 | 71.38 | 71.43 | 1,205,466 | -1.32(-1.82%) |
Mar 08, 2023 | 71.65 | 73.08 | 71.26 | 72.75 | 1,388,554 | +1.28(+1.80%) |
Mar 07, 2023 | 71.87 | 72.11 | 70.38 | 71.46 | 1,794,602 | -0.36(-0.50%) |
Mar 06, 2023 | 71.87 | 72.30 | 71.43 | 71.82 | 1,078,803 | -0.32(-0.44%) |
Mar 03, 2023 | 71.34 | 72.19 | 70.24 | 72.14 | 877,910 | +1.09(+1.53%) |
Mar 02, 2023 | 69.02 | 71.08 | 68.50 | 71.06 | 1,131,690 | +1.87(+2.70%) |