Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 74.20 | 74.77 | 73.80 | 74.05 | 23,164,062 | -1.32(-1.76%) |
May 30, 2023 | 74.83 | 75.46 | 74.54 | 75.37 | 20,850,248 | -0.78(-1.03%) |
May 26, 2023 | 76.92 | 77.13 | 75.76 | 76.16 | 14,886,547 | -0.30(-0.39%) |
May 25, 2023 | 76.72 | 76.88 | 75.74 | 76.46 | 19,780,906 | -1.38(-1.78%) |
May 24, 2023 | 78.11 | 78.44 | 77.18 | 77.84 | 17,309,782 | +0.34(+0.44%) |
May 23, 2023 | 77.41 | 78.38 | 77.21 | 77.50 | 22,133,254 | +0.82(+1.07%) |
May 22, 2023 | 76.71 | 77.46 | 76.56 | 76.68 | 13,931,249 | -0.32(-0.41%) |
May 19, 2023 | 77.11 | 77.60 | 76.56 | 77.00 | 18,680,584 | +0.59(+0.77%) |
May 18, 2023 | 75.40 | 76.50 | 74.93 | 76.41 | 17,143,176 | +0.55(+0.73%) |
May 17, 2023 | 75.19 | 76.26 | 74.64 | 75.86 | 23,888,698 | +1.43(+1.92%) |
May 16, 2023 | 75.95 | 76.27 | 74.32 | 74.43 | 23,021,454 | -1.88(-2.46%) |
May 15, 2023 | 76.20 | 76.74 | 75.61 | 76.30 | 16,826,788 | +0.39(+0.51%) |
May 12, 2023 | 76.18 | 76.69 | 75.37 | 75.92 | 19,606,844 | +0.12(+0.15%) |
May 11, 2023 | 75.64 | 76.20 | 75.22 | 75.80 | 19,738,438 | -0.92(-1.20%) |
May 10, 2023 | 77.99 | 78.09 | 76.14 | 76.72 | 18,699,492 | -0.88(-1.13%) |
May 09, 2023 | 76.96 | 78.33 | 76.79 | 77.60 | 21,831,488 | +0.03(+0.04%) |
May 08, 2023 | 78.70 | 79.04 | 77.56 | 77.57 | 16,914,490 | +0.00(+0.00%) |
May 05, 2023 | 77.61 | 78.17 | 77.14 | 77.57 | 20,206,758 | +2.05(+2.71%) |
May 04, 2023 | 76.40 | 77.17 | 75.29 | 75.52 | 27,374,804 | -0.85(-1.11%) |
May 03, 2023 | 76.84 | 77.74 | 76.34 | 76.37 | 30,698,320 | -1.47(-1.89%) |
May 02, 2023 | 80.40 | 80.53 | 77.10 | 77.84 | 34,978,308 | -3.54(-4.35%) |
May 01, 2023 | 81.27 | 82.26 | 80.95 | 81.38 | 14,388,074 | -0.93(-1.13%) |
Apr 28, 2023 | 80.76 | 82.75 | 80.48 | 82.31 | 19,770,090 | +1.26(+1.55%) |
Apr 27, 2023 | 80.71 | 81.25 | 79.95 | 81.05 | 17,638,536 | +0.29(+0.36%) |
Apr 26, 2023 | 81.27 | 82.03 | 80.27 | 80.76 | 20,719,244 | -1.09(-1.33%) |
Apr 25, 2023 | 82.61 | 82.75 | 81.37 | 81.85 | 15,858,420 | -1.57(-1.88%) |
Apr 24, 2023 | 81.90 | 83.81 | 81.87 | 83.42 | 13,063,634 | +1.26(+1.53%) |
Apr 21, 2023 | 82.94 | 82.98 | 81.79 | 82.16 | 17,552,974 | -0.48(-0.58%) |
Apr 20, 2023 | 82.22 | 82.66 | 81.64 | 82.65 | 15,936,248 | -0.73(-0.88%) |
Apr 19, 2023 | 82.92 | 83.45 | 82.46 | 83.38 | 17,707,366 | -0.29(-0.35%) |
Apr 18, 2023 | 83.15 | 83.88 | 82.73 | 83.67 | 12,665,820 | +0.33(+0.39%) |
Apr 17, 2023 | 84.06 | 84.40 | 83.05 | 83.34 | 12,288,414 | -1.00(-1.18%) |
Apr 14, 2023 | 84.30 | 84.83 | 83.84 | 84.34 | 12,184,132 | +0.15(+0.18%) |
Apr 13, 2023 | 83.53 | 84.40 | 83.33 | 84.18 | 16,229,236 | +0.52(+0.62%) |
Apr 12, 2023 | 84.18 | 84.36 | 83.41 | 83.66 | 17,237,918 | +0.06(+0.07%) |
Apr 11, 2023 | 83.28 | 84.12 | 82.81 | 83.60 | 13,225,666 | +0.78(+0.95%) |
Apr 10, 2023 | 82.47 | 83.77 | 82.47 | 82.82 | 13,950,790 | +0.66(+0.80%) |
Apr 06, 2023 | 83.30 | 83.39 | 81.99 | 82.16 | 17,261,740 | -1.27(-1.52%) |
Apr 05, 2023 | 82.39 | 83.43 | 81.71 | 83.43 | 20,969,714 | +1.24(+1.51%) |
Apr 04, 2023 | 83.96 | 84.07 | 81.46 | 82.19 | 25,525,488 | -1.52(-1.81%) |
Apr 03, 2023 | 83.46 | 84.25 | 83.02 | 83.71 | 32,292,726 | +3.63(+4.53%) |
Mar 31, 2023 | 79.74 | 80.21 | 79.44 | 80.08 | 16,701,177 | +0.55(+0.69%) |
Mar 30, 2023 | 79.84 | 79.96 | 79.07 | 79.53 | 14,199,129 | +0.35(+0.44%) |
Mar 29, 2023 | 78.87 | 79.27 | 78.36 | 79.18 | 18,721,696 | +1.08(+1.39%) |
Mar 28, 2023 | 76.48 | 78.44 | 76.45 | 78.10 | 16,940,900 | +1.19(+1.55%) |
Mar 27, 2023 | 76.10 | 77.35 | 75.49 | 76.91 | 20,799,156 | +1.60(+2.13%) |
Mar 24, 2023 | 73.53 | 75.60 | 73.29 | 75.31 | 21,357,890 | +0.29(+0.39%) |
Mar 23, 2023 | 76.49 | 77.15 | 74.29 | 75.02 | 25,591,156 | -1.05(-1.39%) |
Mar 22, 2023 | 77.77 | 78.13 | 76.01 | 76.07 | 25,444,966 | -1.65(-2.13%) |
Mar 21, 2023 | 76.67 | 77.96 | 76.44 | 77.72 | 30,877,440 | +2.60(+3.46%) |
Mar 20, 2023 | 73.58 | 75.61 | 73.58 | 75.12 | 27,038,716 | +1.47(+2.00%) |
Mar 17, 2023 | 74.39 | 75.01 | 73.05 | 73.65 | 35,282,320 | -1.18(-1.57%) |
Mar 16, 2023 | 72.40 | 75.02 | 72.10 | 74.83 | 47,861,720 | +0.80(+1.09%) |
Mar 15, 2023 | 75.35 | 75.93 | 72.95 | 74.02 | 60,266,956 | -4.20(-5.37%) |
Mar 14, 2023 | 77.45 | 79.96 | 76.84 | 78.22 | 31,900,360 | +0.77(+0.99%) |
Mar 13, 2023 | 77.05 | 78.84 | 75.70 | 77.46 | 43,538,808 | -1.61(-2.03%) |
Mar 10, 2023 | 80.09 | 81.22 | 78.61 | 79.06 | 29,589,266 | -1.02(-1.28%) |
Mar 09, 2023 | 81.71 | 82.85 | 80.06 | 80.09 | 19,802,620 | -1.15(-1.41%) |
Mar 08, 2023 | 81.71 | 82.76 | 80.45 | 81.24 | 20,609,318 | -0.84(-1.03%) |
Mar 07, 2023 | 83.04 | 83.25 | 81.86 | 82.08 | 19,448,940 | -1.45(-1.74%) |
Mar 06, 2023 | 83.04 | 83.67 | 82.70 | 83.53 | 17,710,222 | +0.04(+0.05%) |
Mar 03, 2023 | 81.39 | 83.91 | 81.33 | 83.49 | 26,480,340 | +1.12(+1.36%) |
Mar 02, 2023 | 81.51 | 82.68 | 81.26 | 82.38 | 17,138,882 | +0.72(+0.88%) |