Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 68.95 | 69.12 | 67.81 | 68.58 | 2,084,696 | -1.20(-1.72%) |
May 30, 2023 | 69.41 | 70.16 | 68.50 | 69.78 | 859,075 | +0.53(+0.77%) |
May 26, 2023 | 68.27 | 69.44 | 68.10 | 69.25 | 745,259 | +0.80(+1.17%) |
May 25, 2023 | 67.65 | 68.59 | 67.51 | 68.45 | 979,388 | +0.41(+0.60%) |
May 24, 2023 | 69.18 | 69.22 | 67.84 | 68.04 | 806,101 | -1.53(-2.19%) |
May 23, 2023 | 69.34 | 70.56 | 69.17 | 69.56 | 1,105,582 | -0.08(-0.11%) |
May 22, 2023 | 69.08 | 70.02 | 68.71 | 69.64 | 931,255 | +0.79(+1.15%) |
May 19, 2023 | 69.83 | 70.13 | 68.58 | 68.85 | 986,433 | -0.66(-0.95%) |
May 18, 2023 | 68.45 | 69.61 | 67.96 | 69.51 | 913,397 | +0.74(+1.08%) |
May 17, 2023 | 67.25 | 69.01 | 66.96 | 68.76 | 1,897,884 | +2.35(+3.53%) |
May 16, 2023 | 67.05 | 67.40 | 66.37 | 66.42 | 1,054,304 | -1.13(-1.68%) |
May 15, 2023 | 66.89 | 68.17 | 66.75 | 67.55 | 933,512 | +0.87(+1.30%) |
May 12, 2023 | 67.90 | 68.00 | 66.31 | 66.68 | 1,098,944 | -0.56(-0.84%) |
May 11, 2023 | 67.33 | 68.04 | 66.89 | 67.25 | 1,698,035 | -0.85(-1.25%) |
May 10, 2023 | 69.60 | 69.79 | 67.79 | 68.09 | 982,706 | -0.70(-1.01%) |
May 09, 2023 | 68.92 | 69.16 | 68.29 | 68.79 | 970,458 | -0.84(-1.21%) |
May 08, 2023 | 70.17 | 70.68 | 69.27 | 69.63 | 987,152 | -0.01(-0.01%) |
May 05, 2023 | 69.71 | 70.20 | 69.05 | 69.64 | 1,767,904 | +1.36(+2.00%) |
May 04, 2023 | 68.86 | 69.33 | 67.35 | 68.28 | 2,047,431 | -1.53(-2.19%) |
May 03, 2023 | 71.07 | 71.89 | 69.61 | 69.80 | 1,260,964 | -1.34(-1.89%) |
May 02, 2023 | 73.01 | 73.01 | 70.11 | 71.15 | 1,787,811 | -2.31(-3.14%) |
May 01, 2023 | 74.65 | 74.92 | 73.43 | 73.45 | 1,684,086 | -1.08(-1.45%) |
Apr 28, 2023 | 73.07 | 74.60 | 72.65 | 74.53 | 1,549,463 | +1.08(+1.47%) |
Apr 27, 2023 | 73.58 | 74.00 | 72.54 | 73.45 | 1,604,309 | +0.52(+0.72%) |
Apr 26, 2023 | 73.64 | 74.96 | 72.44 | 72.93 | 1,766,736 | -1.60(-2.15%) |
Apr 25, 2023 | 80.10 | 80.74 | 73.36 | 74.53 | 3,368,087 | -7.60(-9.25%) |
Apr 24, 2023 | 81.65 | 82.47 | 81.50 | 82.13 | 969,882 | +0.79(+0.97%) |
Apr 21, 2023 | 81.56 | 81.56 | 80.42 | 81.34 | 997,146 | -0.53(-0.65%) |
Apr 20, 2023 | 82.11 | 82.83 | 81.51 | 81.87 | 994,434 | -1.08(-1.30%) |
Apr 19, 2023 | 81.56 | 83.20 | 81.41 | 82.95 | 788,912 | +0.95(+1.16%) |
Apr 18, 2023 | 82.31 | 82.31 | 80.45 | 82.00 | 1,868,333 | +0.26(+0.32%) |
Apr 17, 2023 | 80.58 | 81.94 | 77.24 | 81.74 | 2,922,285 | -2.10(-2.50%) |
Apr 14, 2023 | 85.90 | 86.11 | 83.37 | 83.84 | 1,214,764 | -1.24(-1.46%) |
Apr 13, 2023 | 84.87 | 85.35 | 84.20 | 85.08 | 802,313 | +0.26(+0.30%) |
Apr 12, 2023 | 86.24 | 86.38 | 84.06 | 84.82 | 988,749 | -0.94(-1.10%) |
Apr 11, 2023 | 84.18 | 86.33 | 83.63 | 85.76 | 1,052,485 | +2.10(+2.51%) |
Apr 10, 2023 | 83.44 | 84.35 | 82.84 | 83.67 | 1,052,275 | +0.96(+1.16%) |
Apr 06, 2023 | 83.66 | 83.97 | 82.35 | 82.70 | 2,086,700 | -0.77(-0.93%) |
Apr 05, 2023 | 82.27 | 83.82 | 82.01 | 83.48 | 779,145 | +0.51(+0.62%) |
Apr 04, 2023 | 83.53 | 83.98 | 82.40 | 82.96 | 956,171 | -0.69(-0.82%) |
Apr 03, 2023 | 83.81 | 84.72 | 82.81 | 83.65 | 1,160,980 | -0.39(-0.47%) |
Mar 31, 2023 | 83.51 | 84.16 | 82.50 | 84.04 | 1,099,728 | +1.32(+1.59%) |
Mar 30, 2023 | 84.04 | 84.41 | 81.59 | 82.72 | 1,085,106 | -0.30(-0.36%) |
Mar 29, 2023 | 82.08 | 83.07 | 81.89 | 83.02 | 778,563 | +2.00(+2.47%) |
Mar 28, 2023 | 80.97 | 81.79 | 80.56 | 81.02 | 563,603 | +0.06(+0.07%) |
Mar 27, 2023 | 81.54 | 81.82 | 80.01 | 80.96 | 918,584 | +1.40(+1.76%) |
Mar 24, 2023 | 77.62 | 79.58 | 76.88 | 79.56 | 1,156,619 | +0.20(+0.25%) |
Mar 23, 2023 | 79.80 | 81.06 | 79.07 | 79.36 | 1,025,449 | -0.53(-0.67%) |
Mar 22, 2023 | 83.17 | 83.17 | 79.77 | 79.89 | 1,190,375 | -3.31(-3.98%) |
Mar 21, 2023 | 82.56 | 83.75 | 82.56 | 83.20 | 966,186 | +2.82(+3.51%) |
Mar 20, 2023 | 79.52 | 81.23 | 79.07 | 80.38 | 1,308,529 | +2.44(+3.13%) |
Mar 17, 2023 | 80.83 | 80.83 | 77.55 | 77.94 | 3,791,083 | -3.71(-4.54%) |
Mar 16, 2023 | 80.43 | 82.51 | 78.99 | 81.65 | 1,184,621 | +0.96(+1.19%) |
Mar 15, 2023 | 79.80 | 81.13 | 79.08 | 80.68 | 2,009,909 | -1.58(-1.92%) |
Mar 14, 2023 | 81.20 | 82.43 | 79.62 | 82.27 | 3,050,792 | +3.87(+4.94%) |
Mar 13, 2023 | 79.17 | 80.98 | 77.75 | 78.39 | 2,664,129 | -2.58(-3.19%) |
Mar 10, 2023 | 80.97 | 83.41 | 77.75 | 80.98 | 2,754,955 | -1.90(-2.29%) |
Mar 09, 2023 | 87.54 | 88.08 | 82.27 | 82.88 | 2,100,745 | -4.94(-5.62%) |
Mar 08, 2023 | 87.31 | 88.15 | 87.04 | 87.81 | 1,009,311 | +0.21(+0.24%) |
Mar 07, 2023 | 90.26 | 90.63 | 86.40 | 87.61 | 1,912,261 | -2.54(-2.82%) |
Mar 06, 2023 | 89.91 | 90.40 | 89.40 | 90.15 | 986,586 | +0.31(+0.35%) |
Mar 03, 2023 | 88.42 | 89.92 | 87.81 | 89.84 | 845,828 | +1.92(+2.18%) |
Mar 02, 2023 | 88.44 | 88.46 | 86.97 | 87.92 | 861,250 | -1.39(-1.56%) |