Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.89 | 74.13 | 73.21 | 73.52 | 7,049,704 | -0.79(-1.07%) |
May 30, 2023 | 74.65 | 74.79 | 73.74 | 74.31 | 6,521,070 | -0.40(-0.54%) |
May 26, 2023 | 74.89 | 75.18 | 74.38 | 74.71 | 8,103,738 | +0.37(+0.50%) |
May 25, 2023 | 74.69 | 74.70 | 73.93 | 74.34 | 5,976,358 | -0.26(-0.35%) |
May 24, 2023 | 75.14 | 75.21 | 74.46 | 74.60 | 7,208,564 | -0.86(-1.14%) |
May 23, 2023 | 76.09 | 76.30 | 75.31 | 75.47 | 5,371,687 | -1.19(-1.55%) |
May 22, 2023 | 77.21 | 77.43 | 76.52 | 76.65 | 4,229,085 | -0.40(-0.52%) |
May 19, 2023 | 77.42 | 77.45 | 76.63 | 77.05 | 5,073,297 | +0.20(+0.25%) |
May 18, 2023 | 76.05 | 76.94 | 75.69 | 76.86 | 6,818,208 | +0.45(+0.59%) |
May 17, 2023 | 76.27 | 76.71 | 75.91 | 76.41 | 5,360,294 | +0.50(+0.66%) |
May 16, 2023 | 76.77 | 76.85 | 75.88 | 75.91 | 4,258,572 | -1.27(-1.65%) |
May 15, 2023 | 76.93 | 77.24 | 76.45 | 77.18 | 3,310,009 | +0.65(+0.84%) |
May 12, 2023 | 76.74 | 76.88 | 75.88 | 76.53 | 4,244,686 | +0.14(+0.18%) |
May 11, 2023 | 76.42 | 76.65 | 76.04 | 76.40 | 6,556,318 | -0.75(-0.98%) |
May 10, 2023 | 78.03 | 78.03 | 76.31 | 77.15 | 5,985,099 | +0.05(+0.06%) |
May 09, 2023 | 77.38 | 77.50 | 76.78 | 77.10 | 7,711,820 | -0.71(-0.91%) |
May 08, 2023 | 78.54 | 78.65 | 77.69 | 77.81 | 3,918,566 | -0.25(-0.33%) |
May 05, 2023 | 77.61 | 78.34 | 77.54 | 78.06 | 5,238,682 | +1.29(+1.68%) |
May 04, 2023 | 77.44 | 77.93 | 76.58 | 76.77 | 8,497,924 | -0.50(-0.65%) |
May 03, 2023 | 78.25 | 78.63 | 77.24 | 77.27 | 6,480,627 | -0.86(-1.10%) |
May 02, 2023 | 78.16 | 78.26 | 76.89 | 78.13 | 5,959,958 | -0.76(-0.97%) |
May 01, 2023 | 79.03 | 79.42 | 78.75 | 78.90 | 4,294,349 | -0.04(-0.05%) |
Apr 28, 2023 | 77.99 | 79.07 | 77.78 | 78.94 | 5,175,374 | +0.91(+1.17%) |
Apr 27, 2023 | 77.20 | 78.05 | 76.75 | 78.02 | 6,034,163 | +1.05(+1.36%) |
Apr 26, 2023 | 77.58 | 77.84 | 76.72 | 76.98 | 6,077,063 | -0.92(-1.18%) |
Apr 25, 2023 | 78.79 | 78.87 | 77.86 | 77.90 | 6,105,405 | -1.72(-2.17%) |
Apr 24, 2023 | 79.21 | 79.64 | 79.11 | 79.62 | 3,943,590 | +0.54(+0.68%) |
Apr 21, 2023 | 79.47 | 79.56 | 78.64 | 79.08 | 5,533,000 | -0.71(-0.88%) |
Apr 20, 2023 | 79.31 | 80.04 | 79.29 | 79.79 | 4,108,381 | -0.09(-0.11%) |
Apr 19, 2023 | 79.56 | 79.95 | 79.38 | 79.88 | 3,729,559 | -0.23(-0.28%) |
Apr 18, 2023 | 80.07 | 80.37 | 79.73 | 80.10 | 3,452,162 | +0.33(+0.42%) |
Apr 17, 2023 | 79.35 | 79.79 | 79.13 | 79.77 | 3,758,444 | +0.46(+0.58%) |
Apr 14, 2023 | 79.69 | 80.24 | 78.90 | 79.31 | 4,503,445 | -0.58(-0.72%) |
Apr 13, 2023 | 79.12 | 80.15 | 78.95 | 79.89 | 9,185,663 | +0.81(+1.03%) |
Apr 12, 2023 | 79.56 | 79.74 | 78.93 | 79.07 | 6,065,634 | +0.06(+0.07%) |
Apr 11, 2023 | 78.76 | 79.44 | 78.73 | 79.01 | 3,936,589 | +0.61(+0.77%) |
Apr 10, 2023 | 77.73 | 78.54 | 77.65 | 78.41 | 4,728,366 | +0.37(+0.48%) |
Apr 06, 2023 | 77.70 | 78.11 | 77.45 | 78.03 | 9,840,488 | -0.19(-0.24%) |
Apr 05, 2023 | 77.81 | 78.29 | 77.51 | 78.22 | 9,470,380 | -0.18(-0.23%) |
Apr 04, 2023 | 79.35 | 79.39 | 78.09 | 78.40 | 8,927,661 | -1.15(-1.44%) |
Apr 03, 2023 | 79.20 | 79.75 | 78.95 | 79.54 | 8,229,213 | +0.50(+0.63%) |
Mar 31, 2023 | 77.79 | 79.08 | 77.79 | 79.04 | 6,901,602 | +1.26(+1.63%) |
Mar 30, 2023 | 78.05 | 78.10 | 77.50 | 77.78 | 4,302,953 | +0.53(+0.69%) |
Mar 29, 2023 | 77.17 | 77.30 | 76.91 | 77.25 | 4,219,725 | +1.06(+1.39%) |
Mar 28, 2023 | 75.82 | 76.32 | 75.74 | 76.19 | 5,228,853 | +0.36(+0.48%) |
Mar 27, 2023 | 76.05 | 76.36 | 75.28 | 75.83 | 5,415,242 | +0.56(+0.74%) |
Mar 24, 2023 | 74.09 | 75.45 | 73.56 | 75.27 | 6,870,364 | +0.61(+0.81%) |
Mar 23, 2023 | 75.08 | 76.17 | 74.08 | 74.66 | 6,857,245 | -0.09(-0.12%) |
Mar 22, 2023 | 75.98 | 76.54 | 74.73 | 74.75 | 7,477,253 | -1.35(-1.78%) |
Mar 21, 2023 | 76.07 | 76.43 | 75.59 | 76.10 | 4,846,172 | +0.91(+1.21%) |
Mar 20, 2023 | 74.25 | 75.23 | 74.25 | 75.19 | 7,544,110 | +1.52(+2.06%) |
Mar 17, 2023 | 74.57 | 74.59 | 73.55 | 73.68 | 9,781,193 | -1.16(-1.55%) |
Mar 16, 2023 | 73.29 | 74.93 | 73.06 | 74.84 | 11,072,108 | +0.85(+1.15%) |
Mar 15, 2023 | 74.49 | 74.66 | 72.95 | 73.99 | 14,617,373 | -2.48(-3.24%) |
Mar 14, 2023 | 76.60 | 77.35 | 75.64 | 76.47 | 8,443,806 | +0.97(+1.28%) |
Mar 13, 2023 | 75.52 | 76.53 | 74.93 | 75.50 | 20,859,234 | -0.78(-1.02%) |
Mar 10, 2023 | 77.97 | 77.99 | 75.87 | 76.28 | 13,387,634 | -1.66(-2.13%) |
Mar 09, 2023 | 80.06 | 80.32 | 77.70 | 77.94 | 6,585,955 | -2.06(-2.57%) |
Mar 08, 2023 | 79.65 | 80.19 | 79.37 | 80.00 | 5,939,506 | +0.39(+0.49%) |
Mar 07, 2023 | 80.91 | 80.91 | 79.32 | 79.61 | 6,928,659 | -1.60(-1.97%) |
Mar 06, 2023 | 82.22 | 82.22 | 81.07 | 81.21 | 5,617,919 | -1.34(-1.62%) |
Mar 03, 2023 | 81.92 | 82.59 | 81.30 | 82.54 | 6,146,734 | +1.16(+1.43%) |
Mar 02, 2023 | 80.05 | 81.58 | 79.86 | 81.38 | 6,492,736 | +0.92(+1.14%) |