Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.34 | 74.68 | 70.40 | 71.96 | 105,068 | -1.25(-1.70%) |
May 30, 2023 | 74.46 | 75.02 | 72.73 | 73.21 | 32,614 | -1.26(-1.69%) |
May 26, 2023 | 73.74 | 74.88 | 72.96 | 74.46 | 28,051 | +0.35(+0.47%) |
May 25, 2023 | 75.97 | 76.22 | 73.09 | 74.11 | 46,360 | -2.34(-3.06%) |
May 24, 2023 | 75.97 | 76.79 | 74.76 | 76.46 | 38,791 | +0.32(+0.42%) |
May 23, 2023 | 76.12 | 77.41 | 75.42 | 76.14 | 47,677 | +0.02(+0.03%) |
May 22, 2023 | 74.71 | 77.71 | 74.71 | 76.12 | 70,087 | +2.16(+2.92%) |
May 19, 2023 | 76.70 | 76.70 | 73.83 | 73.96 | 36,850 | -1.80(-2.38%) |
May 18, 2023 | 74.37 | 76.02 | 74.02 | 75.76 | 35,321 | +1.31(+1.75%) |
May 17, 2023 | 72.75 | 74.66 | 72.46 | 74.45 | 34,488 | +2.32(+3.22%) |
May 16, 2023 | 72.92 | 72.92 | 71.63 | 72.13 | 32,436 | -1.05(-1.43%) |
May 15, 2023 | 72.23 | 74.16 | 72.23 | 73.18 | 29,315 | +1.23(+1.70%) |
May 12, 2023 | 72.98 | 73.67 | 71.26 | 71.95 | 62,091 | -1.01(-1.38%) |
May 11, 2023 | 77.77 | 77.77 | 70.75 | 72.96 | 80,530 | -3.18(-4.17%) |
May 10, 2023 | 76.81 | 77.47 | 75.29 | 76.14 | 50,280 | +0.33(+0.43%) |
May 09, 2023 | 74.99 | 76.32 | 74.99 | 75.81 | 34,605 | +0.76(+1.01%) |
May 08, 2023 | 74.58 | 75.48 | 73.87 | 75.05 | 36,816 | +0.50(+0.67%) |
May 05, 2023 | 73.92 | 74.73 | 73.26 | 74.55 | 42,516 | +1.72(+2.37%) |
May 04, 2023 | 73.19 | 73.19 | 71.08 | 72.83 | 72,736 | -0.76(-1.03%) |
May 03, 2023 | 72.60 | 74.97 | 72.60 | 73.59 | 43,020 | +1.38(+1.92%) |
May 02, 2023 | 74.09 | 74.59 | 72.02 | 72.20 | 61,212 | -2.16(-2.91%) |
May 01, 2023 | 74.62 | 75.50 | 73.81 | 74.36 | 29,256 | -0.26(-0.35%) |
Apr 28, 2023 | 73.85 | 75.82 | 73.79 | 74.62 | 39,388 | +0.42(+0.56%) |
Apr 27, 2023 | 72.81 | 74.59 | 72.51 | 74.20 | 32,664 | +1.55(+2.14%) |
Apr 26, 2023 | 73.17 | 73.45 | 72.52 | 72.65 | 30,496 | -0.31(-0.42%) |
Apr 25, 2023 | 73.77 | 73.94 | 72.51 | 72.96 | 49,329 | -1.32(-1.77%) |
Apr 24, 2023 | 74.37 | 75.07 | 73.87 | 74.27 | 29,986 | -0.40(-0.53%) |
Apr 21, 2023 | 74.12 | 75.01 | 74.01 | 74.67 | 39,249 | +0.46(+0.62%) |
Apr 20, 2023 | 74.30 | 75.01 | 73.80 | 74.21 | 37,727 | -0.32(-0.43%) |
Apr 19, 2023 | 75.43 | 75.64 | 74.24 | 74.53 | 37,472 | -0.93(-1.23%) |
Apr 18, 2023 | 75.48 | 76.19 | 74.94 | 75.46 | 40,400 | +0.40(+0.53%) |
Apr 17, 2023 | 74.88 | 75.83 | 74.83 | 75.06 | 46,719 | +0.18(+0.24%) |
Apr 14, 2023 | 75.18 | 75.76 | 73.93 | 74.88 | 31,440 | -0.03(-0.04%) |
Apr 13, 2023 | 74.44 | 74.97 | 73.93 | 74.91 | 36,012 | +1.23(+1.66%) |
Apr 12, 2023 | 76.15 | 76.15 | 73.52 | 73.69 | 52,569 | -2.13(-2.81%) |
Apr 11, 2023 | 75.35 | 76.43 | 74.85 | 75.82 | 39,370 | +0.70(+0.93%) |
Apr 10, 2023 | 74.75 | 76.19 | 73.97 | 75.12 | 40,777 | +0.46(+0.61%) |
Apr 06, 2023 | 74.08 | 75.22 | 73.32 | 74.66 | 42,686 | +0.86(+1.16%) |
Apr 05, 2023 | 74.82 | 74.83 | 73.07 | 73.81 | 67,845 | -0.93(-1.24%) |
Apr 04, 2023 | 76.93 | 76.93 | 74.73 | 74.73 | 48,683 | -2.44(-3.16%) |
Apr 03, 2023 | 77.52 | 78.31 | 76.06 | 77.17 | 63,790 | -0.71(-0.91%) |
Mar 31, 2023 | 76.25 | 77.96 | 76.12 | 77.88 | 143,836 | +2.16(+2.86%) |
Mar 30, 2023 | 77.12 | 77.39 | 75.63 | 75.72 | 46,171 | -1.25(-1.62%) |
Mar 29, 2023 | 77.60 | 77.74 | 75.47 | 76.96 | 72,076 | -0.17(-0.22%) |
Mar 28, 2023 | 76.28 | 77.63 | 76.16 | 77.13 | 59,073 | +0.30(+0.40%) |
Mar 27, 2023 | 77.21 | 77.82 | 75.88 | 76.83 | 56,596 | -0.15(-0.20%) |
Mar 24, 2023 | 75.25 | 77.02 | 74.22 | 76.98 | 64,078 | +0.88(+1.15%) |
Mar 23, 2023 | 78.07 | 79.02 | 75.51 | 76.11 | 65,618 | -1.46(-1.89%) |
Mar 22, 2023 | 79.97 | 80.85 | 77.44 | 77.57 | 77,192 | -2.49(-3.11%) |
Mar 21, 2023 | 80.20 | 81.11 | 79.83 | 80.06 | 52,676 | +1.34(+1.71%) |
Mar 20, 2023 | 78.45 | 79.98 | 77.50 | 78.72 | 78,374 | +0.76(+0.97%) |
Mar 17, 2023 | 80.39 | 81.26 | 77.27 | 77.96 | 105,351 | -3.28(-4.03%) |
Mar 16, 2023 | 78.91 | 81.81 | 78.26 | 81.24 | 58,594 | +1.28(+1.59%) |
Mar 15, 2023 | 79.30 | 80.20 | 78.01 | 79.96 | 72,469 | -1.01(-1.24%) |
Mar 14, 2023 | 80.80 | 82.14 | 80.09 | 80.97 | 62,429 | +2.04(+2.59%) |
Mar 13, 2023 | 79.53 | 79.74 | 77.00 | 78.93 | 99,006 | -1.63(-2.03%) |
Mar 10, 2023 | 82.70 | 82.70 | 79.24 | 80.56 | 103,040 | -2.33(-2.81%) |
Mar 09, 2023 | 85.63 | 85.93 | 82.75 | 82.89 | 82,335 | -2.68(-3.13%) |
Mar 08, 2023 | 86.90 | 86.90 | 84.02 | 85.57 | 62,147 | -1.09(-1.25%) |
Mar 07, 2023 | 86.48 | 87.40 | 85.79 | 86.65 | 81,452 | +0.07(+0.08%) |
Mar 06, 2023 | 87.10 | 87.32 | 85.47 | 86.58 | 84,558 | -0.46(-0.53%) |
Mar 03, 2023 | 85.93 | 87.04 | 85.14 | 87.04 | 47,292 | +1.69(+1.98%) |
Mar 02, 2023 | 84.87 | 85.67 | 84.25 | 85.35 | 56,775 | +0.18(+0.21%) |