Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.89 | 74.70 | 72.88 | 73.90 | 1,359,388 | -0.22(-0.30%) |
May 30, 2023 | 74.61 | 74.91 | 73.81 | 74.12 | 488,882 | -0.80(-1.07%) |
May 26, 2023 | 74.93 | 75.97 | 74.35 | 74.92 | 555,659 | -0.16(-0.21%) |
May 25, 2023 | 75.16 | 75.40 | 74.31 | 75.08 | 615,065 | -0.48(-0.64%) |
May 24, 2023 | 75.12 | 76.38 | 74.79 | 75.56 | 972,061 | -1.29(-1.68%) |
May 23, 2023 | 77.25 | 77.66 | 76.68 | 76.85 | 929,784 | -0.61(-0.79%) |
May 22, 2023 | 76.87 | 77.84 | 76.01 | 77.46 | 722,577 | +0.54(+0.70%) |
May 19, 2023 | 76.93 | 77.40 | 76.55 | 76.92 | 863,299 | +0.37(+0.48%) |
May 18, 2023 | 76.10 | 76.82 | 75.73 | 76.55 | 612,425 | +0.02(+0.03%) |
May 17, 2023 | 77.21 | 77.70 | 76.17 | 76.53 | 820,323 | -0.56(-0.73%) |
May 16, 2023 | 77.68 | 78.39 | 76.46 | 77.09 | 852,502 | -1.12(-1.43%) |
May 15, 2023 | 76.57 | 78.27 | 76.51 | 78.21 | 980,078 | +1.78(+2.33%) |
May 12, 2023 | 77.00 | 77.02 | 75.93 | 76.43 | 674,011 | -0.50(-0.65%) |
May 11, 2023 | 75.84 | 77.34 | 74.84 | 76.93 | 1,021,578 | +0.71(+0.93%) |
May 10, 2023 | 75.26 | 76.33 | 74.69 | 76.22 | 1,649,067 | +1.39(+1.86%) |
May 09, 2023 | 78.24 | 78.43 | 74.22 | 74.83 | 2,623,334 | -4.97(-6.23%) |
May 08, 2023 | 79.25 | 80.05 | 79.15 | 79.80 | 1,040,839 | +0.05(+0.06%) |
May 05, 2023 | 79.77 | 81.59 | 79.16 | 79.75 | 551,680 | +0.62(+0.78%) |
May 04, 2023 | 79.79 | 80.38 | 77.82 | 79.13 | 664,721 | -0.88(-1.10%) |
May 03, 2023 | 80.71 | 81.59 | 79.94 | 80.01 | 520,672 | -0.47(-0.58%) |
May 02, 2023 | 81.90 | 82.17 | 79.46 | 80.48 | 866,399 | -1.92(-2.33%) |
May 01, 2023 | 80.81 | 82.61 | 80.81 | 82.40 | 930,779 | +1.59(+1.97%) |
Apr 28, 2023 | 81.05 | 81.62 | 80.43 | 80.81 | 744,186 | -0.38(-0.47%) |
Apr 27, 2023 | 81.21 | 81.66 | 80.36 | 81.19 | 702,078 | -0.02(-0.02%) |
Apr 26, 2023 | 83.15 | 83.15 | 81.17 | 81.21 | 892,622 | -2.42(-2.89%) |
Apr 25, 2023 | 84.70 | 85.39 | 83.28 | 83.63 | 744,219 | -1.44(-1.69%) |
Apr 24, 2023 | 84.57 | 85.25 | 84.46 | 85.07 | 730,136 | +0.42(+0.50%) |
Apr 21, 2023 | 83.29 | 84.80 | 83.29 | 84.65 | 719,124 | +1.64(+1.98%) |
Apr 20, 2023 | 82.77 | 83.05 | 82.58 | 83.01 | 453,769 | +0.06(+0.07%) |
Apr 19, 2023 | 82.66 | 83.15 | 82.04 | 82.95 | 551,868 | +0.25(+0.30%) |
Apr 18, 2023 | 83.23 | 83.50 | 82.60 | 82.70 | 795,775 | -0.15(-0.18%) |
Apr 17, 2023 | 82.40 | 83.03 | 82.30 | 82.85 | 504,622 | +0.42(+0.51%) |
Apr 14, 2023 | 82.64 | 83.15 | 82.19 | 82.43 | 485,976 | -0.17(-0.21%) |
Apr 13, 2023 | 82.27 | 82.74 | 81.98 | 82.60 | 811,444 | +0.40(+0.49%) |
Apr 12, 2023 | 85.65 | 85.65 | 82.03 | 82.20 | 1,062,475 | -3.03(-3.56%) |
Apr 11, 2023 | 83.91 | 85.75 | 83.91 | 85.23 | 971,019 | +1.34(+1.60%) |
Apr 10, 2023 | 84.34 | 84.64 | 83.32 | 83.89 | 615,900 | -0.84(-0.99%) |
Apr 06, 2023 | 84.21 | 84.86 | 83.65 | 84.73 | 890,739 | +0.75(+0.89%) |
Apr 05, 2023 | 82.64 | 84.00 | 82.40 | 83.98 | 936,954 | +1.49(+1.81%) |
Apr 04, 2023 | 82.12 | 82.54 | 81.77 | 82.49 | 883,987 | +0.66(+0.81%) |
Apr 03, 2023 | 81.54 | 82.03 | 81.19 | 81.83 | 941,428 | +0.29(+0.36%) |
Mar 31, 2023 | 80.33 | 81.63 | 80.31 | 81.54 | 667,466 | +1.42(+1.77%) |
Mar 30, 2023 | 80.05 | 80.71 | 80.04 | 80.12 | 639,599 | +0.37(+0.46%) |
Mar 29, 2023 | 79.85 | 80.37 | 79.44 | 79.75 | 481,355 | +0.10(+0.13%) |
Mar 28, 2023 | 79.32 | 80.14 | 78.68 | 79.65 | 454,130 | +0.01(+0.01%) |
Mar 27, 2023 | 80.10 | 80.99 | 79.52 | 79.64 | 619,808 | +0.47(+0.59%) |
Mar 24, 2023 | 78.13 | 79.25 | 78.04 | 79.17 | 660,642 | +1.04(+1.33%) |
Mar 23, 2023 | 78.35 | 79.10 | 77.46 | 78.13 | 754,926 | -0.32(-0.41%) |
Mar 22, 2023 | 80.21 | 80.55 | 78.40 | 78.45 | 596,397 | -1.79(-2.23%) |
Mar 21, 2023 | 79.23 | 80.50 | 79.08 | 80.24 | 687,873 | +1.42(+1.80%) |
Mar 20, 2023 | 77.43 | 79.00 | 77.42 | 78.82 | 649,667 | +1.55(+2.01%) |
Mar 17, 2023 | 78.37 | 78.37 | 76.93 | 77.27 | 1,253,732 | -0.88(-1.13%) |
Mar 16, 2023 | 76.85 | 78.73 | 76.85 | 78.15 | 744,184 | +0.66(+0.85%) |
Mar 15, 2023 | 76.66 | 78.06 | 76.41 | 77.49 | 1,229,528 | -0.28(-0.36%) |
Mar 14, 2023 | 78.19 | 79.00 | 77.22 | 77.77 | 1,027,487 | +0.21(+0.27%) |
Mar 13, 2023 | 76.79 | 77.69 | 76.26 | 77.56 | 915,452 | +0.52(+0.67%) |
Mar 10, 2023 | 77.47 | 78.13 | 76.51 | 77.04 | 959,239 | -0.21(-0.27%) |
Mar 09, 2023 | 78.07 | 78.30 | 76.90 | 77.25 | 772,287 | -0.56(-0.72%) |
Mar 08, 2023 | 77.45 | 78.02 | 77.31 | 77.81 | 827,550 | +0.16(+0.21%) |
Mar 07, 2023 | 78.78 | 79.00 | 77.62 | 77.65 | 708,383 | -0.91(-1.16%) |
Mar 06, 2023 | 78.47 | 79.12 | 78.05 | 78.56 | 893,187 | -0.34(-0.43%) |
Mar 03, 2023 | 78.30 | 78.96 | 77.47 | 78.90 | 565,529 | +1.01(+1.30%) |
Mar 02, 2023 | 77.07 | 78.03 | 76.55 | 77.89 | 617,037 | +0.14(+0.18%) |