Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.74 | 71.49 | 68.60 | 71.20 | 1,188,008 | +0.82(+1.17%) |
May 30, 2023 | 70.16 | 72.02 | 69.56 | 70.38 | 912,890 | +0.09(+0.13%) |
May 26, 2023 | 69.18 | 70.40 | 69.18 | 70.29 | 766,263 | +1.00(+1.44%) |
May 25, 2023 | 68.99 | 70.03 | 68.50 | 69.29 | 1,335,345 | +0.39(+0.57%) |
May 24, 2023 | 68.41 | 69.12 | 67.77 | 68.90 | 1,310,365 | -0.55(-0.79%) |
May 23, 2023 | 72.05 | 72.26 | 69.24 | 69.45 | 1,149,160 | -3.24(-4.46%) |
May 22, 2023 | 73.25 | 73.95 | 72.08 | 72.69 | 898,936 | -0.19(-0.26%) |
May 19, 2023 | 73.84 | 74.10 | 72.59 | 72.88 | 768,625 | -0.29(-0.40%) |
May 18, 2023 | 72.77 | 73.65 | 72.11 | 73.17 | 1,267,861 | +0.93(+1.29%) |
May 17, 2023 | 72.16 | 72.64 | 71.05 | 72.24 | 1,153,678 | +0.74(+1.03%) |
May 16, 2023 | 71.22 | 72.41 | 70.68 | 71.50 | 1,384,923 | +0.41(+0.58%) |
May 15, 2023 | 69.73 | 71.19 | 69.58 | 71.09 | 1,047,587 | +1.50(+2.16%) |
May 12, 2023 | 70.32 | 70.72 | 69.11 | 69.59 | 1,304,953 | -0.51(-0.73%) |
May 11, 2023 | 71.03 | 71.34 | 69.91 | 70.10 | 907,711 | -1.44(-2.01%) |
May 10, 2023 | 71.20 | 72.84 | 71.03 | 71.54 | 1,465,807 | +1.34(+1.91%) |
May 09, 2023 | 69.52 | 71.33 | 67.98 | 70.20 | 2,163,281 | +0.50(+0.72%) |
May 08, 2023 | 69.05 | 70.39 | 68.94 | 69.70 | 816,257 | +0.35(+0.50%) |
May 05, 2023 | 69.56 | 70.29 | 69.07 | 69.35 | 1,028,368 | +0.89(+1.30%) |
May 04, 2023 | 68.29 | 68.95 | 66.85 | 68.46 | 1,774,555 | -0.24(-0.35%) |
May 03, 2023 | 69.92 | 70.27 | 68.59 | 68.70 | 1,395,790 | -1.19(-1.70%) |
May 02, 2023 | 71.54 | 72.49 | 69.67 | 69.89 | 1,780,737 | -2.39(-3.31%) |
May 01, 2023 | 73.18 | 73.75 | 72.14 | 72.28 | 937,364 | -1.04(-1.42%) |
Apr 28, 2023 | 71.76 | 73.52 | 71.66 | 73.32 | 2,099,408 | +1.40(+1.95%) |
Apr 27, 2023 | 72.23 | 72.56 | 71.01 | 71.92 | 1,187,800 | +0.26(+0.36%) |
Apr 26, 2023 | 72.00 | 72.08 | 70.18 | 71.66 | 1,778,742 | +0.82(+1.16%) |
Apr 25, 2023 | 72.01 | 73.32 | 70.51 | 70.84 | 4,365,874 | +1.84(+2.67%) |
Apr 24, 2023 | 68.81 | 69.54 | 68.30 | 69.00 | 2,110,788 | +0.11(+0.16%) |
Apr 21, 2023 | 69.33 | 70.93 | 68.18 | 68.89 | 2,660,972 | +2.83(+4.28%) |
Apr 20, 2023 | 66.73 | 67.11 | 65.76 | 66.06 | 1,330,778 | -1.16(-1.73%) |
Apr 19, 2023 | 66.88 | 67.28 | 66.27 | 67.22 | 1,761,319 | +0.88(+1.33%) |
Apr 18, 2023 | 65.20 | 67.33 | 65.11 | 66.34 | 1,384,827 | +1.11(+1.70%) |
Apr 17, 2023 | 64.72 | 65.35 | 64.39 | 65.23 | 1,277,720 | +0.46(+0.71%) |
Apr 14, 2023 | 64.15 | 64.84 | 63.91 | 64.77 | 1,431,873 | +0.69(+1.08%) |
Apr 13, 2023 | 63.93 | 64.47 | 63.24 | 64.08 | 890,763 | +1.26(+2.01%) |
Apr 12, 2023 | 62.98 | 63.35 | 61.86 | 62.82 | 1,260,619 | +0.66(+1.06%) |
Apr 11, 2023 | 60.95 | 62.43 | 60.95 | 62.16 | 1,065,747 | +1.29(+2.12%) |
Apr 10, 2023 | 60.64 | 61.82 | 60.60 | 60.87 | 1,083,420 | -0.14(-0.23%) |
Apr 06, 2023 | 60.90 | 61.38 | 59.87 | 61.01 | 1,508,437 | +0.17(+0.28%) |
Apr 05, 2023 | 58.10 | 60.90 | 57.90 | 60.84 | 2,237,221 | +2.34(+4.00%) |
Apr 04, 2023 | 58.93 | 59.01 | 57.99 | 58.50 | 969,618 | +0.06(+0.10%) |
Apr 03, 2023 | 59.36 | 60.17 | 58.08 | 58.44 | 1,808,183 | -0.98(-1.65%) |
Mar 31, 2023 | 57.97 | 59.47 | 57.97 | 59.42 | 1,524,487 | +1.82(+3.16%) |
Mar 30, 2023 | 57.17 | 58.14 | 56.98 | 57.60 | 1,535,602 | +1.54(+2.75%) |
Mar 29, 2023 | 55.76 | 56.16 | 55.11 | 56.06 | 1,068,021 | +1.10(+2.00%) |
Mar 28, 2023 | 55.05 | 56.10 | 54.68 | 54.96 | 1,574,164 | -0.21(-0.38%) |
Mar 27, 2023 | 55.58 | 55.92 | 54.56 | 55.17 | 1,461,960 | +0.68(+1.25%) |
Mar 24, 2023 | 54.06 | 54.86 | 53.12 | 54.49 | 994,151 | -0.67(-1.21%) |
Mar 23, 2023 | 56.45 | 56.82 | 54.05 | 55.16 | 1,104,069 | -1.20(-2.13%) |
Mar 22, 2023 | 57.80 | 58.64 | 56.33 | 56.36 | 1,020,476 | -1.62(-2.79%) |
Mar 21, 2023 | 57.92 | 58.86 | 56.86 | 57.98 | 1,263,716 | +1.26(+2.22%) |
Mar 20, 2023 | 55.41 | 57.45 | 55.21 | 56.72 | 1,319,640 | +1.66(+3.01%) |
Mar 17, 2023 | 56.42 | 56.42 | 54.85 | 55.06 | 2,064,389 | -1.82(-3.20%) |
Mar 16, 2023 | 53.24 | 57.64 | 53.01 | 56.88 | 2,330,922 | +2.65(+4.89%) |
Mar 15, 2023 | 52.63 | 54.53 | 51.79 | 54.23 | 2,308,050 | +0.19(+0.35%) |
Mar 14, 2023 | 52.56 | 55.27 | 52.56 | 54.04 | 2,077,772 | +2.53(+4.91%) |
Mar 13, 2023 | 51.35 | 52.25 | 49.76 | 51.51 | 1,765,848 | -1.07(-2.03%) |
Mar 10, 2023 | 54.57 | 54.57 | 51.83 | 52.58 | 1,719,668 | -2.35(-4.28%) |
Mar 09, 2023 | 57.93 | 58.15 | 54.77 | 54.93 | 1,508,380 | -2.67(-4.64%) |
Mar 08, 2023 | 56.81 | 58.17 | 56.45 | 57.60 | 942,110 | +0.48(+0.84%) |
Mar 07, 2023 | 59.80 | 60.33 | 56.93 | 57.12 | 1,752,665 | -2.70(-4.51%) |
Mar 06, 2023 | 60.98 | 61.27 | 59.50 | 59.82 | 1,246,670 | -1.38(-2.25%) |
Mar 03, 2023 | 59.64 | 61.60 | 59.36 | 61.20 | 1,418,043 | +2.42(+4.12%) |
Mar 02, 2023 | 59.04 | 59.33 | 57.73 | 58.78 | 1,115,322 | -0.77(-1.29%) |