Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.14 | 79.25 | 77.16 | 77.70 | 458,819 | -0.46(-0.59%) |
May 30, 2023 | 77.52 | 78.59 | 77.37 | 78.16 | 423,532 | +0.30(+0.38%) |
May 26, 2023 | 76.49 | 77.89 | 76.27 | 77.86 | 411,836 | +1.40(+1.83%) |
May 25, 2023 | 77.20 | 77.30 | 75.68 | 76.46 | 239,325 | -0.93(-1.20%) |
May 24, 2023 | 78.39 | 78.39 | 77.34 | 77.39 | 268,941 | -0.98(-1.25%) |
May 23, 2023 | 77.06 | 79.06 | 76.94 | 78.37 | 339,242 | +0.87(+1.13%) |
May 22, 2023 | 77.15 | 78.12 | 76.86 | 77.49 | 336,497 | +0.41(+0.54%) |
May 19, 2023 | 77.12 | 77.64 | 76.51 | 77.08 | 211,205 | +0.56(+0.73%) |
May 18, 2023 | 75.94 | 76.73 | 75.31 | 76.52 | 246,557 | -0.17(-0.23%) |
May 17, 2023 | 76.02 | 76.95 | 75.42 | 76.70 | 373,438 | +0.86(+1.14%) |
May 16, 2023 | 76.74 | 77.23 | 75.73 | 75.83 | 344,546 | -0.88(-1.15%) |
May 15, 2023 | 78.00 | 78.25 | 76.57 | 76.72 | 333,953 | -1.13(-1.46%) |
May 12, 2023 | 77.61 | 77.95 | 76.88 | 77.85 | 248,815 | +0.57(+0.74%) |
May 11, 2023 | 77.34 | 77.57 | 76.38 | 77.28 | 305,310 | -0.42(-0.54%) |
May 10, 2023 | 77.75 | 77.85 | 76.52 | 77.70 | 347,178 | +0.66(+0.85%) |
May 09, 2023 | 76.52 | 77.27 | 76.08 | 77.04 | 396,096 | +0.43(+0.56%) |
May 08, 2023 | 76.41 | 76.96 | 75.81 | 76.61 | 226,512 | -0.27(-0.35%) |
May 05, 2023 | 76.10 | 77.61 | 75.70 | 76.88 | 376,568 | +1.04(+1.37%) |
May 04, 2023 | 75.69 | 76.23 | 74.94 | 75.84 | 495,718 | -0.10(-0.13%) |
May 03, 2023 | 74.90 | 77.48 | 74.90 | 75.94 | 480,740 | +1.37(+1.84%) |
May 02, 2023 | 74.85 | 75.30 | 73.55 | 74.56 | 678,382 | +0.97(+1.32%) |
May 01, 2023 | 73.31 | 74.57 | 73.20 | 73.59 | 354,765 | +0.32(+0.44%) |
Apr 28, 2023 | 74.40 | 74.59 | 73.03 | 73.27 | 816,381 | -1.19(-1.60%) |
Apr 27, 2023 | 73.45 | 74.48 | 73.08 | 74.46 | 376,636 | +1.05(+1.43%) |
Apr 26, 2023 | 76.17 | 76.38 | 73.26 | 73.41 | 382,512 | -2.82(-3.70%) |
Apr 25, 2023 | 76.25 | 76.83 | 75.78 | 76.23 | 437,210 | -0.54(-0.71%) |
Apr 24, 2023 | 76.94 | 77.11 | 76.36 | 76.77 | 285,277 | -0.08(-0.10%) |
Apr 21, 2023 | 77.22 | 77.58 | 76.30 | 76.85 | 316,968 | +0.11(+0.15%) |
Apr 20, 2023 | 76.93 | 77.51 | 76.54 | 76.74 | 333,168 | -0.08(-0.10%) |
Apr 19, 2023 | 75.75 | 77.00 | 75.54 | 76.81 | 369,775 | +1.21(+1.60%) |
Apr 18, 2023 | 76.83 | 76.83 | 74.32 | 75.60 | 410,123 | -1.18(-1.54%) |
Apr 17, 2023 | 75.99 | 76.91 | 75.61 | 76.78 | 243,564 | +0.97(+1.28%) |
Apr 14, 2023 | 76.96 | 77.17 | 75.47 | 75.81 | 378,549 | -1.59(-2.05%) |
Apr 13, 2023 | 77.70 | 77.82 | 75.93 | 77.40 | 325,894 | -0.63(-0.81%) |
Apr 12, 2023 | 78.63 | 79.36 | 77.90 | 78.03 | 303,545 | -0.44(-0.56%) |
Apr 11, 2023 | 78.61 | 79.24 | 78.12 | 78.47 | 305,655 | -0.26(-0.33%) |
Apr 10, 2023 | 78.01 | 78.73 | 77.40 | 78.73 | 353,632 | +0.47(+0.60%) |
Apr 06, 2023 | 78.15 | 78.55 | 77.32 | 78.26 | 323,041 | +0.63(+0.81%) |
Apr 05, 2023 | 75.50 | 77.89 | 75.36 | 77.63 | 342,160 | +2.46(+3.27%) |
Apr 04, 2023 | 74.86 | 75.35 | 74.51 | 75.17 | 241,762 | +0.46(+0.61%) |
Apr 03, 2023 | 75.06 | 75.64 | 74.40 | 74.72 | 310,913 | -0.72(-0.96%) |
Mar 31, 2023 | 75.41 | 75.77 | 74.62 | 75.44 | 398,728 | +0.23(+0.30%) |
Mar 30, 2023 | 75.51 | 75.85 | 74.85 | 75.21 | 306,022 | +0.08(+0.10%) |
Mar 29, 2023 | 74.97 | 75.79 | 74.81 | 75.14 | 254,183 | +0.56(+0.75%) |
Mar 28, 2023 | 73.92 | 74.86 | 73.52 | 74.57 | 280,362 | +0.41(+0.55%) |
Mar 27, 2023 | 73.76 | 74.94 | 73.51 | 74.16 | 342,657 | +0.83(+1.13%) |
Mar 24, 2023 | 71.28 | 73.36 | 70.70 | 73.34 | 265,893 | +2.11(+2.97%) |
Mar 23, 2023 | 72.00 | 72.85 | 70.61 | 71.22 | 457,230 | -0.78(-1.08%) |
Mar 22, 2023 | 74.06 | 74.06 | 71.94 | 72.00 | 413,905 | -1.87(-2.53%) |
Mar 21, 2023 | 75.97 | 75.97 | 73.41 | 73.87 | 693,405 | -1.86(-2.45%) |
Mar 20, 2023 | 75.10 | 76.34 | 74.82 | 75.73 | 414,388 | +1.07(+1.43%) |
Mar 17, 2023 | 74.70 | 74.95 | 73.74 | 74.66 | 930,932 | -0.16(-0.22%) |
Mar 16, 2023 | 73.04 | 75.39 | 72.96 | 74.82 | 514,250 | +1.37(+1.87%) |
Mar 15, 2023 | 72.10 | 73.66 | 71.60 | 73.45 | 472,371 | +0.85(+1.17%) |
Mar 14, 2023 | 72.48 | 73.36 | 71.88 | 72.60 | 728,177 | +1.29(+1.82%) |
Mar 13, 2023 | 70.29 | 72.45 | 69.95 | 71.31 | 605,679 | +0.52(+0.74%) |
Mar 10, 2023 | 72.55 | 72.55 | 70.24 | 70.78 | 709,541 | -1.55(-2.15%) |
Mar 09, 2023 | 73.08 | 73.65 | 72.14 | 72.34 | 1,077,370 | -1.60(-2.16%) |
Mar 08, 2023 | 74.25 | 74.57 | 73.79 | 73.94 | 606,467 | -0.17(-0.23%) |
Mar 07, 2023 | 76.25 | 76.39 | 73.58 | 74.11 | 781,884 | -1.93(-2.54%) |
Mar 06, 2023 | 77.05 | 77.25 | 75.44 | 76.04 | 651,773 | -1.08(-1.40%) |
Mar 03, 2023 | 75.61 | 77.13 | 74.65 | 77.12 | 933,419 | +1.97(+2.62%) |
Mar 02, 2023 | 75.51 | 75.69 | 74.44 | 75.15 | 453,457 | -0.46(-0.60%) |