Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.51 | 74.35 | 73.26 | 74.23 | 28,562 | +0.62(+0.84%) |
May 30, 2023 | 74.17 | 74.21 | 73.51 | 73.61 | 59,029 | -0.79(-1.07%) |
May 26, 2023 | 74.83 | 75.22 | 74.32 | 74.41 | 72,081 | -0.16(-0.21%) |
May 25, 2023 | 75.28 | 75.28 | 74.09 | 74.57 | 76,245 | -0.91(-1.21%) |
May 24, 2023 | 75.95 | 75.98 | 75.45 | 75.48 | 129,598 | -0.71(-0.93%) |
May 23, 2023 | 76.88 | 76.88 | 76.13 | 76.19 | 191,640 | -0.77(-0.99%) |
May 22, 2023 | 77.01 | 77.52 | 76.82 | 76.95 | 202,273 | -0.04(-0.05%) |
May 19, 2023 | 76.72 | 77.41 | 76.72 | 76.99 | 54,934 | +0.55(+0.72%) |
May 18, 2023 | 76.42 | 76.54 | 75.92 | 76.44 | 152,419 | -0.21(-0.27%) |
May 17, 2023 | 76.91 | 76.91 | 75.95 | 76.65 | 148,975 | -0.15(-0.19%) |
May 16, 2023 | 77.18 | 77.18 | 76.70 | 76.79 | 120,922 | -0.49(-0.63%) |
May 15, 2023 | 77.20 | 77.36 | 76.99 | 77.28 | 37,445 | +0.09(+0.11%) |
May 12, 2023 | 77.41 | 77.71 | 76.91 | 77.20 | 199,868 | -0.14(-0.18%) |
May 11, 2023 | 77.56 | 77.56 | 76.93 | 77.33 | 298,533 | -0.42(-0.54%) |
May 10, 2023 | 77.70 | 77.91 | 77.02 | 77.75 | 95,598 | -0.04(-0.05%) |
May 09, 2023 | 77.80 | 78.23 | 77.72 | 77.79 | 124,738 | -0.26(-0.33%) |
May 08, 2023 | 77.94 | 78.17 | 77.72 | 78.05 | 58,403 | +0.07(+0.08%) |
May 05, 2023 | 77.44 | 78.18 | 77.25 | 77.98 | 97,680 | +0.85(+1.10%) |
May 04, 2023 | 77.44 | 77.44 | 76.95 | 77.14 | 195,338 | -0.72(-0.92%) |
May 03, 2023 | 77.99 | 78.41 | 77.76 | 77.85 | 184,526 | +0.13(+0.17%) |
May 02, 2023 | 77.61 | 78.18 | 77.20 | 77.72 | 154,140 | -0.09(-0.12%) |
May 01, 2023 | 77.42 | 77.99 | 77.32 | 77.81 | 164,826 | +0.42(+0.55%) |
Apr 28, 2023 | 77.01 | 77.61 | 76.90 | 77.39 | 36,945 | +0.08(+0.10%) |
Apr 27, 2023 | 77.03 | 77.39 | 76.26 | 77.31 | 102,781 | +0.44(+0.57%) |
Apr 26, 2023 | 77.84 | 77.84 | 76.68 | 76.87 | 66,881 | -1.18(-1.51%) |
Apr 25, 2023 | 78.48 | 78.73 | 77.94 | 78.05 | 160,890 | -0.16(-0.20%) |
Apr 24, 2023 | 78.13 | 78.21 | 77.88 | 78.21 | 52,107 | -0.12(-0.15%) |
Apr 21, 2023 | 77.93 | 78.32 | 77.93 | 78.32 | 118,865 | +0.85(+1.10%) |
Apr 20, 2023 | 77.23 | 77.47 | 77.12 | 77.47 | 30,094 | +0.24(+0.30%) |
Apr 19, 2023 | 77.27 | 77.42 | 76.96 | 77.23 | 200,434 | -0.14(-0.18%) |
Apr 18, 2023 | 78.03 | 78.03 | 77.22 | 77.38 | 313,326 | -0.59(-0.75%) |
Apr 17, 2023 | 78.06 | 78.15 | 77.74 | 77.96 | 59,834 | -0.05(-0.06%) |
Apr 14, 2023 | 78.37 | 78.41 | 77.68 | 78.01 | 154,099 | -1.03(-1.31%) |
Apr 13, 2023 | 78.50 | 79.11 | 78.50 | 79.04 | 122,700 | +0.81(+1.04%) |
Apr 12, 2023 | 78.44 | 78.68 | 78.11 | 78.23 | 191,811 | +0.25(+0.31%) |
Apr 11, 2023 | 78.09 | 78.31 | 77.90 | 77.98 | 149,386 | -0.12(-0.15%) |
Apr 10, 2023 | 78.12 | 78.12 | 77.63 | 78.10 | 67,181 | -0.22(-0.28%) |
Apr 06, 2023 | 77.99 | 78.42 | 77.98 | 78.31 | 59,883 | +0.85(+1.10%) |
Apr 05, 2023 | 76.75 | 77.52 | 76.75 | 77.46 | 264,778 | +1.30(+1.70%) |
Apr 04, 2023 | 76.27 | 76.44 | 75.97 | 76.17 | 49,315 | +0.11(+0.14%) |
Apr 03, 2023 | 75.47 | 76.10 | 75.44 | 76.06 | 61,316 | +0.53(+0.71%) |
Mar 31, 2023 | 75.21 | 75.52 | 75.21 | 75.52 | 88,283 | +0.57(+0.77%) |
Mar 30, 2023 | 74.98 | 75.01 | 74.60 | 74.95 | 86,477 | +0.31(+0.41%) |
Mar 29, 2023 | 74.82 | 74.82 | 74.44 | 74.64 | 23,090 | +0.15(+0.21%) |
Mar 28, 2023 | 74.27 | 74.62 | 74.27 | 74.49 | 21,278 | -0.03(-0.04%) |
Mar 27, 2023 | 74.20 | 74.70 | 74.16 | 74.52 | 200,744 | +1.02(+1.39%) |
Mar 24, 2023 | 72.53 | 73.61 | 72.20 | 73.50 | 33,089 | +0.85(+1.16%) |
Mar 23, 2023 | 73.10 | 73.38 | 72.33 | 72.65 | 71,676 | +0.09(+0.12%) |
Mar 22, 2023 | 73.53 | 73.62 | 72.57 | 72.57 | 96,705 | -0.94(-1.28%) |
Mar 21, 2023 | 73.27 | 73.52 | 73.03 | 73.51 | 89,334 | +0.54(+0.73%) |
Mar 20, 2023 | 72.19 | 72.97 | 72.19 | 72.97 | 86,378 | +1.03(+1.43%) |
Mar 17, 2023 | 72.53 | 72.53 | 71.89 | 71.94 | 193,270 | -0.80(-1.10%) |
Mar 16, 2023 | 71.97 | 72.74 | 71.41 | 72.74 | 185,547 | +0.57(+0.80%) |
Mar 15, 2023 | 71.68 | 72.35 | 71.47 | 72.17 | 248,765 | -0.26(-0.36%) |
Mar 14, 2023 | 72.18 | 72.45 | 71.89 | 72.43 | 55,675 | +0.75(+1.05%) |
Mar 13, 2023 | 71.56 | 72.73 | 71.56 | 71.68 | 66,276 | -0.07(-0.09%) |
Mar 10, 2023 | 72.17 | 72.70 | 71.56 | 71.75 | 123,923 | -0.50(-0.69%) |
Mar 09, 2023 | 73.13 | 73.20 | 71.99 | 72.25 | 112,231 | -0.55(-0.76%) |
Mar 08, 2023 | 73.00 | 73.16 | 72.55 | 72.80 | 150,397 | -0.30(-0.41%) |
Mar 07, 2023 | 74.30 | 74.30 | 72.90 | 73.10 | 236,988 | -1.08(-1.46%) |
Mar 06, 2023 | 74.27 | 74.49 | 73.98 | 74.18 | 86,932 | -0.20(-0.27%) |
Mar 03, 2023 | 73.93 | 74.43 | 73.84 | 74.38 | 57,129 | +0.60(+0.81%) |
Mar 02, 2023 | 73.29 | 73.85 | 73.20 | 73.78 | 613,612 | +0.00(+0.00%) |