Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.09 | 79.59 | 78.57 | 79.44 | 6,823,397 | +0.42(+0.53%) |
May 30, 2023 | 79.26 | 79.89 | 78.80 | 79.02 | 5,374,184 | +0.34(+0.43%) |
May 26, 2023 | 77.97 | 78.88 | 77.59 | 78.68 | 5,995,364 | +0.90(+1.15%) |
May 25, 2023 | 78.24 | 78.36 | 77.23 | 77.79 | 6,503,281 | +0.01(+0.01%) |
May 24, 2023 | 79.15 | 79.24 | 77.69 | 77.78 | 5,847,604 | -1.62(-2.04%) |
May 23, 2023 | 80.09 | 80.84 | 79.33 | 79.40 | 6,095,827 | -0.86(-1.07%) |
May 22, 2023 | 79.94 | 80.75 | 79.44 | 80.26 | 6,052,916 | +0.50(+0.63%) |
May 19, 2023 | 80.32 | 80.58 | 79.37 | 79.76 | 5,232,610 | -0.11(-0.13%) |
May 18, 2023 | 79.85 | 80.24 | 79.22 | 79.86 | 5,358,052 | -0.36(-0.45%) |
May 17, 2023 | 79.70 | 80.36 | 78.95 | 80.22 | 5,762,056 | +1.02(+1.29%) |
May 16, 2023 | 81.10 | 81.13 | 79.19 | 79.20 | 7,716,176 | -1.98(-2.44%) |
May 15, 2023 | 81.52 | 81.67 | 80.98 | 81.18 | 6,928,619 | -0.14(-0.17%) |
May 12, 2023 | 81.46 | 81.55 | 80.67 | 81.31 | 5,540,923 | +0.02(+0.02%) |
May 11, 2023 | 81.61 | 81.63 | 80.82 | 81.29 | 5,717,053 | -0.90(-1.09%) |
May 10, 2023 | 82.31 | 82.49 | 81.38 | 82.19 | 6,318,510 | +0.78(+0.96%) |
May 09, 2023 | 81.35 | 81.74 | 80.57 | 81.41 | 3,707,690 | -0.38(-0.46%) |
May 08, 2023 | 82.00 | 82.30 | 81.45 | 81.79 | 3,638,158 | -0.46(-0.56%) |
May 05, 2023 | 81.53 | 82.40 | 81.38 | 82.25 | 6,232,107 | +1.34(+1.66%) |
May 04, 2023 | 80.26 | 81.41 | 79.76 | 80.91 | 7,046,143 | +0.66(+0.82%) |
May 03, 2023 | 81.06 | 81.84 | 80.18 | 80.25 | 6,738,870 | -0.39(-0.48%) |
May 02, 2023 | 81.82 | 82.01 | 80.09 | 80.64 | 6,172,225 | -1.40(-1.71%) |
May 01, 2023 | 82.46 | 82.97 | 81.92 | 82.04 | 4,544,271 | -0.73(-0.89%) |
Apr 28, 2023 | 82.01 | 83.13 | 81.77 | 82.77 | 5,426,527 | +0.98(+1.19%) |
Apr 27, 2023 | 80.07 | 82.01 | 79.99 | 81.80 | 6,561,701 | +1.96(+2.46%) |
Apr 26, 2023 | 80.39 | 81.11 | 79.69 | 79.83 | 5,124,095 | -0.63(-0.78%) |
Apr 25, 2023 | 80.84 | 81.14 | 80.39 | 80.46 | 4,016,139 | -0.86(-1.06%) |
Apr 24, 2023 | 81.61 | 81.90 | 80.62 | 81.32 | 4,421,062 | -0.23(-0.28%) |
Apr 21, 2023 | 81.40 | 81.91 | 80.86 | 81.55 | 5,208,309 | +0.16(+0.20%) |
Apr 20, 2023 | 81.81 | 81.85 | 81.08 | 81.39 | 4,600,318 | -0.84(-1.02%) |
Apr 19, 2023 | 81.39 | 82.46 | 81.09 | 82.23 | 5,208,402 | +0.41(+0.50%) |
Apr 18, 2023 | 82.08 | 82.08 | 81.36 | 81.82 | 4,406,628 | -0.15(-0.19%) |
Apr 17, 2023 | 80.35 | 81.98 | 80.33 | 81.98 | 6,391,752 | +1.74(+2.17%) |
Apr 14, 2023 | 81.70 | 82.07 | 79.71 | 80.24 | 7,630,701 | -1.31(-1.61%) |
Apr 13, 2023 | 81.95 | 81.95 | 80.79 | 81.55 | 5,010,057 | -0.23(-0.28%) |
Apr 12, 2023 | 82.97 | 83.01 | 81.71 | 81.79 | 6,803,249 | -0.41(-0.49%) |
Apr 11, 2023 | 82.00 | 82.81 | 81.64 | 82.19 | 6,711,854 | +0.43(+0.53%) |
Apr 10, 2023 | 80.94 | 81.80 | 80.55 | 81.76 | 7,655,699 | +0.40(+0.49%) |
Apr 06, 2023 | 81.18 | 81.44 | 80.51 | 81.36 | 14,396,641 | +0.49(+0.61%) |
Apr 05, 2023 | 81.03 | 81.64 | 80.80 | 80.87 | 14,020,755 | -0.44(-0.55%) |
Apr 04, 2023 | 81.54 | 81.69 | 80.76 | 81.31 | 14,667,128 | -0.06(-0.07%) |
Apr 03, 2023 | 81.92 | 82.51 | 80.94 | 81.37 | 17,049,926 | -0.65(-0.79%) |
Mar 31, 2023 | 80.78 | 82.22 | 80.64 | 82.02 | 10,226,517 | +1.69(+2.10%) |
Mar 30, 2023 | 80.18 | 80.57 | 79.97 | 80.33 | 7,561,132 | +1.00(+1.25%) |
Mar 29, 2023 | 78.64 | 79.45 | 78.43 | 79.33 | 6,358,101 | +1.74(+2.24%) |
Mar 28, 2023 | 77.29 | 78.02 | 77.04 | 77.59 | 5,337,059 | -0.25(-0.32%) |
Mar 27, 2023 | 78.53 | 78.71 | 77.77 | 77.84 | 6,145,134 | -0.11(-0.14%) |
Mar 24, 2023 | 75.68 | 77.99 | 75.45 | 77.95 | 10,699,456 | +1.89(+2.49%) |
Mar 23, 2023 | 76.88 | 77.87 | 75.75 | 76.06 | 10,381,810 | -0.45(-0.59%) |
Mar 22, 2023 | 78.90 | 78.90 | 76.45 | 76.51 | 12,029,491 | -2.76(-3.48%) |
Mar 21, 2023 | 80.27 | 80.37 | 78.61 | 79.27 | 8,389,750 | -0.45(-0.57%) |
Mar 20, 2023 | 79.11 | 79.99 | 78.68 | 79.72 | 10,330,863 | +0.89(+1.13%) |
Mar 17, 2023 | 80.15 | 80.37 | 78.68 | 78.83 | 12,308,768 | -1.81(-2.24%) |
Mar 16, 2023 | 80.07 | 80.95 | 79.20 | 80.63 | 12,174,844 | +0.02(+0.02%) |
Mar 15, 2023 | 79.80 | 80.95 | 79.43 | 80.61 | 16,387,869 | -0.14(-0.18%) |
Mar 14, 2023 | 81.23 | 81.65 | 79.90 | 80.76 | 10,303,206 | +0.80(+1.00%) |
Mar 13, 2023 | 78.39 | 81.02 | 78.20 | 79.96 | 21,207,564 | +1.10(+1.39%) |
Mar 10, 2023 | 81.39 | 81.64 | 78.50 | 78.86 | 16,308,532 | -2.68(-3.29%) |
Mar 09, 2023 | 83.53 | 83.70 | 81.39 | 81.54 | 8,347,018 | -1.94(-2.32%) |
Mar 08, 2023 | 82.74 | 83.98 | 82.47 | 83.48 | 7,155,517 | +0.97(+1.18%) |
Mar 07, 2023 | 84.53 | 84.56 | 82.41 | 82.51 | 7,978,033 | -1.99(-2.35%) |
Mar 06, 2023 | 85.18 | 85.28 | 84.35 | 84.50 | 6,256,207 | -0.34(-0.40%) |
Mar 03, 2023 | 84.04 | 85.00 | 83.90 | 84.84 | 6,292,261 | +1.36(+1.63%) |
Mar 02, 2023 | 81.92 | 83.63 | 81.82 | 83.47 | 6,725,017 | +0.98(+1.19%) |