Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 74.36 | 74.98 | 72.11 | 72.24 | 3,181,753 | -2.42(-3.24%) |
May 30, 2023 | 76.36 | 76.65 | 74.46 | 74.66 | 974,569 | -1.18(-1.55%) |
May 26, 2023 | 74.94 | 76.14 | 73.63 | 75.83 | 1,300,769 | +1.10(+1.47%) |
May 25, 2023 | 76.85 | 77.51 | 74.13 | 74.73 | 1,284,019 | -1.67(-2.18%) |
May 24, 2023 | 78.19 | 78.19 | 76.04 | 76.40 | 1,135,969 | -1.97(-2.51%) |
May 23, 2023 | 78.06 | 80.30 | 77.44 | 78.37 | 1,462,945 | -0.40(-0.51%) |
May 22, 2023 | 78.62 | 79.08 | 77.81 | 78.77 | 1,213,855 | +0.13(+0.17%) |
May 19, 2023 | 80.70 | 80.70 | 77.94 | 78.64 | 1,300,805 | -1.47(-1.84%) |
May 18, 2023 | 78.73 | 80.44 | 78.07 | 80.11 | 1,513,497 | +1.32(+1.68%) |
May 17, 2023 | 76.07 | 78.95 | 76.01 | 78.79 | 1,537,677 | +2.91(+3.83%) |
May 16, 2023 | 74.54 | 76.05 | 73.51 | 75.88 | 2,159,223 | -0.33(-0.43%) |
May 15, 2023 | 76.04 | 76.61 | 75.60 | 76.21 | 1,483,132 | +0.29(+0.38%) |
May 12, 2023 | 77.92 | 77.96 | 74.38 | 75.92 | 1,864,972 | -1.60(-2.06%) |
May 11, 2023 | 77.71 | 77.89 | 76.51 | 77.52 | 1,317,574 | -0.67(-0.86%) |
May 10, 2023 | 80.08 | 80.33 | 76.69 | 78.19 | 1,679,922 | -0.54(-0.69%) |
May 09, 2023 | 80.23 | 80.23 | 78.45 | 78.73 | 1,764,555 | -2.41(-2.97%) |
May 08, 2023 | 82.36 | 82.83 | 80.08 | 81.14 | 1,625,514 | -1.21(-1.47%) |
May 05, 2023 | 84.18 | 84.80 | 81.47 | 82.36 | 1,945,207 | -0.68(-0.82%) |
May 04, 2023 | 85.04 | 85.64 | 81.55 | 83.04 | 2,774,621 | -0.35(-0.42%) |
May 03, 2023 | 82.85 | 85.32 | 82.53 | 83.39 | 2,081,371 | +1.01(+1.23%) |
May 02, 2023 | 83.59 | 83.65 | 81.36 | 82.38 | 1,956,710 | -1.24(-1.49%) |
May 01, 2023 | 83.29 | 84.55 | 83.24 | 83.62 | 1,910,215 | +0.42(+0.51%) |
Apr 28, 2023 | 79.68 | 83.42 | 79.45 | 83.19 | 3,207,649 | +3.84(+4.85%) |
Apr 27, 2023 | 75.70 | 79.36 | 75.59 | 79.35 | 2,304,478 | +4.90(+6.59%) |
Apr 26, 2023 | 74.65 | 76.07 | 74.07 | 74.45 | 1,121,569 | -0.39(-0.52%) |
Apr 25, 2023 | 76.36 | 76.84 | 74.78 | 74.83 | 965,249 | -2.11(-2.74%) |
Apr 24, 2023 | 77.64 | 77.83 | 76.18 | 76.94 | 823,609 | -0.14(-0.19%) |
Apr 21, 2023 | 77.38 | 77.50 | 76.18 | 77.09 | 1,099,126 | +0.16(+0.21%) |
Apr 20, 2023 | 76.74 | 77.52 | 75.79 | 76.92 | 1,283,996 | -0.45(-0.59%) |
Apr 19, 2023 | 77.09 | 77.48 | 76.52 | 77.37 | 1,117,377 | -0.62(-0.79%) |
Apr 18, 2023 | 77.20 | 78.41 | 76.95 | 77.99 | 1,375,939 | +1.24(+1.62%) |
Apr 17, 2023 | 76.37 | 77.09 | 75.87 | 76.75 | 956,928 | +0.22(+0.29%) |
Apr 14, 2023 | 76.60 | 78.33 | 75.54 | 76.53 | 1,411,970 | +0.13(+0.18%) |
Apr 13, 2023 | 75.51 | 76.73 | 74.82 | 76.39 | 1,529,829 | +1.13(+1.50%) |
Apr 12, 2023 | 76.88 | 77.09 | 75.09 | 75.26 | 1,655,475 | -0.57(-0.75%) |
Apr 11, 2023 | 75.20 | 76.32 | 75.10 | 75.83 | 1,400,677 | +1.19(+1.59%) |
Apr 10, 2023 | 71.30 | 74.66 | 71.19 | 74.65 | 1,768,177 | +3.06(+4.28%) |
Apr 06, 2023 | 71.76 | 71.83 | 70.60 | 71.58 | 1,457,320 | -0.17(-0.24%) |
Apr 05, 2023 | 73.67 | 73.80 | 71.22 | 71.76 | 1,910,159 | -2.56(-3.45%) |
Apr 04, 2023 | 77.01 | 77.02 | 73.60 | 74.32 | 1,346,818 | -2.23(-2.91%) |
Apr 03, 2023 | 77.37 | 77.67 | 75.79 | 76.55 | 1,525,952 | -1.10(-1.41%) |
Mar 31, 2023 | 75.59 | 77.79 | 75.34 | 77.64 | 1,481,694 | +2.72(+3.63%) |
Mar 30, 2023 | 76.17 | 76.45 | 74.59 | 74.93 | 1,223,047 | -0.14(-0.19%) |
Mar 29, 2023 | 75.08 | 75.54 | 74.72 | 75.07 | 1,366,562 | +1.11(+1.50%) |
Mar 28, 2023 | 73.74 | 74.69 | 73.48 | 73.96 | 1,083,611 | +0.33(+0.44%) |
Mar 27, 2023 | 72.76 | 74.12 | 72.26 | 73.64 | 1,988,815 | +2.09(+2.92%) |
Mar 24, 2023 | 71.62 | 72.44 | 70.46 | 71.55 | 2,325,770 | -1.18(-1.62%) |
Mar 23, 2023 | 74.10 | 74.87 | 72.07 | 72.72 | 1,833,176 | -1.04(-1.41%) |
Mar 22, 2023 | 76.50 | 76.88 | 73.69 | 73.76 | 2,221,244 | -3.01(-3.92%) |
Mar 21, 2023 | 76.75 | 78.79 | 76.27 | 76.77 | 1,991,580 | +0.99(+1.31%) |
Mar 20, 2023 | 74.86 | 75.89 | 74.76 | 75.78 | 2,283,372 | +0.92(+1.22%) |
Mar 17, 2023 | 77.48 | 77.49 | 74.84 | 74.86 | 3,781,428 | -2.44(-3.15%) |
Mar 16, 2023 | 75.78 | 77.82 | 75.54 | 77.30 | 2,244,763 | +0.40(+0.53%) |
Mar 15, 2023 | 75.58 | 77.40 | 75.13 | 76.89 | 2,387,121 | -0.56(-0.72%) |
Mar 14, 2023 | 79.24 | 79.44 | 76.44 | 77.45 | 1,713,313 | +0.11(+0.14%) |
Mar 13, 2023 | 77.04 | 78.95 | 76.15 | 77.35 | 2,128,243 | -0.43(-0.56%) |
Mar 10, 2023 | 79.48 | 80.21 | 76.58 | 77.78 | 2,311,513 | -1.72(-2.16%) |
Mar 09, 2023 | 81.01 | 81.95 | 79.36 | 79.49 | 1,862,880 | -1.49(-1.84%) |
Mar 08, 2023 | 80.80 | 81.24 | 79.67 | 80.99 | 1,738,358 | -0.01(-0.01%) |
Mar 07, 2023 | 82.00 | 82.55 | 80.83 | 81.00 | 1,346,179 | -0.97(-1.19%) |
Mar 06, 2023 | 83.49 | 83.94 | 81.58 | 81.97 | 1,863,287 | -1.34(-1.61%) |
Mar 03, 2023 | 82.29 | 83.79 | 82.15 | 83.31 | 1,889,672 | +1.70(+2.08%) |
Mar 02, 2023 | 79.56 | 81.73 | 78.33 | 81.61 | 1,803,151 | +1.67(+2.09%) |