Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 72.64 | 73.35 | 70.01 | 70.37 | 726,024 | -2.79(-3.82%) |
May 30, 2023 | 74.46 | 74.62 | 73.09 | 73.16 | 479,443 | -0.92(-1.25%) |
May 26, 2023 | 73.04 | 74.28 | 72.44 | 74.09 | 523,873 | +1.49(+2.06%) |
May 25, 2023 | 71.40 | 72.62 | 71.07 | 72.59 | 464,875 | +1.16(+1.62%) |
May 24, 2023 | 72.66 | 72.66 | 71.14 | 71.43 | 360,654 | -1.71(-2.34%) |
May 23, 2023 | 73.52 | 74.56 | 72.58 | 73.14 | 463,192 | -0.78(-1.05%) |
May 22, 2023 | 73.56 | 74.56 | 73.01 | 73.92 | 450,366 | +0.62(+0.85%) |
May 19, 2023 | 76.28 | 76.34 | 73.20 | 73.30 | 494,508 | -2.01(-2.66%) |
May 18, 2023 | 73.61 | 75.60 | 73.34 | 75.31 | 615,183 | +1.34(+1.81%) |
May 17, 2023 | 72.50 | 74.08 | 72.45 | 73.97 | 469,326 | +2.32(+3.24%) |
May 16, 2023 | 72.61 | 73.09 | 71.63 | 71.65 | 502,712 | -1.60(-2.19%) |
May 15, 2023 | 71.70 | 73.52 | 71.28 | 73.25 | 525,722 | +1.91(+2.67%) |
May 12, 2023 | 71.57 | 71.78 | 70.53 | 71.34 | 511,250 | +0.27(+0.39%) |
May 11, 2023 | 71.13 | 71.49 | 70.58 | 71.07 | 493,707 | -1.04(-1.44%) |
May 10, 2023 | 74.80 | 74.80 | 71.23 | 72.11 | 563,861 | -1.54(-2.09%) |
May 09, 2023 | 73.52 | 74.04 | 73.14 | 73.64 | 355,824 | -0.78(-1.05%) |
May 08, 2023 | 76.03 | 76.03 | 73.78 | 74.43 | 405,950 | -0.75(-1.00%) |
May 05, 2023 | 74.43 | 76.04 | 74.30 | 75.18 | 547,627 | +2.61(+3.60%) |
May 04, 2023 | 75.31 | 75.31 | 70.89 | 72.57 | 1,001,614 | -2.49(-3.31%) |
May 03, 2023 | 77.94 | 79.04 | 74.88 | 75.05 | 1,072,273 | -0.56(-0.74%) |
May 02, 2023 | 75.38 | 76.14 | 73.61 | 75.61 | 848,624 | -0.20(-0.26%) |
May 01, 2023 | 75.16 | 77.03 | 75.16 | 75.81 | 615,890 | +0.57(+0.75%) |
Apr 28, 2023 | 74.49 | 76.19 | 74.49 | 75.24 | 585,575 | +0.44(+0.59%) |
Apr 27, 2023 | 74.66 | 75.21 | 72.97 | 74.80 | 1,104,853 | +0.68(+0.91%) |
Apr 26, 2023 | 74.16 | 75.11 | 73.68 | 74.12 | 788,064 | -0.63(-0.84%) |
Apr 25, 2023 | 76.12 | 76.42 | 74.74 | 74.75 | 500,132 | -2.08(-2.70%) |
Apr 24, 2023 | 76.33 | 77.19 | 76.09 | 76.82 | 374,989 | +0.27(+0.36%) |
Apr 21, 2023 | 76.79 | 76.80 | 75.86 | 76.55 | 364,272 | -0.12(-0.15%) |
Apr 20, 2023 | 75.87 | 77.41 | 75.76 | 76.67 | 326,608 | +0.01(+0.01%) |
Apr 19, 2023 | 76.04 | 76.76 | 75.38 | 76.66 | 553,626 | +0.20(+0.26%) |
Apr 18, 2023 | 76.89 | 77.28 | 76.05 | 76.46 | 617,489 | -0.04(-0.05%) |
Apr 17, 2023 | 75.74 | 76.90 | 75.74 | 76.50 | 392,722 | +0.69(+0.90%) |
Apr 14, 2023 | 75.78 | 76.64 | 75.35 | 75.82 | 592,482 | +0.51(+0.68%) |
Apr 13, 2023 | 75.82 | 75.90 | 73.95 | 75.31 | 1,174,193 | -0.66(-0.86%) |
Apr 12, 2023 | 76.10 | 76.68 | 75.53 | 75.96 | 468,330 | +0.74(+0.99%) |
Apr 11, 2023 | 75.02 | 76.24 | 74.80 | 75.22 | 691,252 | +0.82(+1.11%) |
Apr 10, 2023 | 72.06 | 74.42 | 71.80 | 74.40 | 1,404,312 | +2.25(+3.12%) |
Apr 06, 2023 | 73.50 | 73.50 | 72.13 | 72.14 | 710,779 | -1.25(-1.71%) |
Apr 05, 2023 | 75.32 | 75.40 | 72.51 | 73.40 | 834,788 | -2.56(-3.36%) |
Apr 04, 2023 | 80.04 | 80.06 | 75.61 | 75.95 | 676,496 | -3.78(-4.74%) |
Apr 03, 2023 | 79.85 | 80.56 | 78.65 | 79.73 | 451,642 | -0.27(-0.34%) |
Mar 31, 2023 | 79.09 | 80.19 | 78.85 | 80.01 | 378,217 | +1.57(+2.00%) |
Mar 30, 2023 | 79.21 | 79.82 | 78.39 | 78.44 | 287,327 | +0.08(+0.10%) |
Mar 29, 2023 | 78.25 | 78.73 | 77.36 | 78.36 | 425,726 | +1.35(+1.75%) |
Mar 28, 2023 | 76.34 | 77.50 | 76.22 | 77.01 | 269,231 | +0.42(+0.55%) |
Mar 27, 2023 | 76.00 | 76.96 | 75.05 | 76.59 | 409,384 | +2.00(+2.68%) |
Mar 24, 2023 | 74.24 | 74.88 | 73.25 | 74.59 | 506,152 | -0.85(-1.13%) |
Mar 23, 2023 | 75.95 | 77.58 | 74.52 | 75.44 | 657,831 | -0.24(-0.32%) |
Mar 22, 2023 | 78.03 | 79.13 | 75.63 | 75.69 | 589,865 | -2.67(-3.41%) |
Mar 21, 2023 | 76.35 | 78.98 | 75.65 | 78.36 | 1,096,799 | +3.84(+5.15%) |
Mar 20, 2023 | 73.60 | 75.28 | 73.03 | 74.52 | 766,645 | +2.09(+2.88%) |
Mar 17, 2023 | 76.30 | 76.33 | 72.02 | 72.44 | 1,570,650 | -4.81(-6.22%) |
Mar 16, 2023 | 75.66 | 78.05 | 75.40 | 77.25 | 629,173 | +0.37(+0.48%) |
Mar 15, 2023 | 78.70 | 78.99 | 75.47 | 76.87 | 783,236 | -4.13(-5.10%) |
Mar 14, 2023 | 81.20 | 82.10 | 79.87 | 81.00 | 521,098 | +2.09(+2.64%) |
Mar 13, 2023 | 78.81 | 80.08 | 77.77 | 78.92 | 480,958 | -1.61(-1.99%) |
Mar 10, 2023 | 83.99 | 83.99 | 80.13 | 80.52 | 599,328 | -3.59(-4.27%) |
Mar 09, 2023 | 86.71 | 87.18 | 83.95 | 84.12 | 433,793 | -2.29(-2.65%) |
Mar 08, 2023 | 85.23 | 86.57 | 85.09 | 86.41 | 621,529 | +1.16(+1.36%) |
Mar 07, 2023 | 86.11 | 86.81 | 85.18 | 85.25 | 578,668 | -0.59(-0.68%) |
Mar 06, 2023 | 86.96 | 87.52 | 85.34 | 85.84 | 740,590 | -0.88(-1.02%) |
Mar 03, 2023 | 86.19 | 86.95 | 85.85 | 86.72 | 433,605 | +0.90(+1.05%) |
Mar 02, 2023 | 83.89 | 86.10 | 83.50 | 85.82 | 375,309 | +1.37(+1.62%) |