Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 70.54 | 71.11 | 70.42 | 70.93 | 613,955 | +0.43(+0.61%) |
May 30, 2023 | 70.25 | 70.59 | 70.14 | 70.50 | 479,580 | +0.59(+0.85%) |
May 26, 2023 | 69.37 | 69.94 | 69.32 | 69.91 | 331,379 | +0.51(+0.74%) |
May 25, 2023 | 69.65 | 69.77 | 69.32 | 69.39 | 379,078 | -0.23(-0.33%) |
May 24, 2023 | 70.06 | 70.08 | 69.60 | 69.62 | 344,183 | -0.31(-0.45%) |
May 23, 2023 | 69.63 | 70.05 | 69.49 | 69.94 | 477,904 | +0.12(+0.18%) |
May 22, 2023 | 69.95 | 70.21 | 69.75 | 69.81 | 276,488 | -0.10(-0.15%) |
May 19, 2023 | 70.07 | 70.30 | 69.88 | 69.92 | 265,056 | -0.37(-0.53%) |
May 18, 2023 | 70.46 | 70.46 | 70.22 | 70.29 | 311,263 | -0.43(-0.61%) |
May 17, 2023 | 71.00 | 71.04 | 70.60 | 70.72 | 289,310 | -0.06(-0.08%) |
May 16, 2023 | 70.65 | 70.78 | 70.46 | 70.78 | 306,902 | -0.31(-0.43%) |
May 15, 2023 | 71.20 | 71.26 | 71.04 | 71.08 | 395,683 | -0.65(-0.90%) |
May 12, 2023 | 72.39 | 72.43 | 71.69 | 71.73 | 257,780 | -0.71(-0.99%) |
May 11, 2023 | 72.65 | 72.65 | 72.21 | 72.44 | 711,376 | +0.63(+0.88%) |
May 10, 2023 | 71.64 | 71.89 | 71.54 | 71.82 | 231,225 | +0.67(+0.94%) |
May 09, 2023 | 71.33 | 71.44 | 71.11 | 71.15 | 384,196 | -0.12(-0.17%) |
May 08, 2023 | 71.41 | 71.49 | 71.15 | 71.27 | 370,623 | -0.80(-1.11%) |
May 05, 2023 | 71.97 | 72.10 | 71.80 | 72.07 | 242,154 | -0.41(-0.57%) |
May 04, 2023 | 72.35 | 72.89 | 72.21 | 72.48 | 525,682 | -0.41(-0.56%) |
May 03, 2023 | 72.80 | 73.04 | 72.38 | 72.89 | 528,435 | +0.27(+0.37%) |
May 02, 2023 | 71.65 | 72.66 | 71.58 | 72.63 | 537,181 | +1.37(+1.93%) |
May 01, 2023 | 72.43 | 72.50 | 71.08 | 71.25 | 2,289,733 | -1.81(-2.47%) |
Apr 28, 2023 | 72.94 | 73.18 | 72.69 | 73.06 | 404,171 | +0.87(+1.21%) |
Apr 27, 2023 | 72.38 | 72.40 | 72.07 | 72.18 | 446,001 | -0.45(-0.61%) |
Apr 26, 2023 | 73.21 | 73.35 | 72.56 | 72.63 | 537,414 | -0.55(-0.75%) |
Apr 25, 2023 | 72.96 | 73.35 | 72.94 | 73.18 | 369,538 | +0.76(+1.05%) |
Apr 24, 2023 | 72.25 | 72.50 | 72.13 | 72.42 | 226,844 | +0.51(+0.71%) |
Apr 21, 2023 | 72.35 | 72.39 | 71.79 | 71.91 | 222,448 | -0.16(-0.22%) |
Apr 20, 2023 | 71.93 | 72.21 | 71.88 | 72.07 | 281,638 | +0.45(+0.62%) |
Apr 19, 2023 | 71.70 | 71.74 | 71.38 | 71.62 | 195,219 | -0.31(-0.44%) |
Apr 18, 2023 | 71.72 | 72.08 | 71.72 | 71.94 | 233,760 | +0.38(+0.53%) |
Apr 17, 2023 | 71.89 | 72.05 | 71.50 | 71.56 | 1,149,512 | -0.69(-0.96%) |
Apr 14, 2023 | 72.47 | 72.57 | 72.04 | 72.25 | 640,879 | -0.55(-0.76%) |
Apr 13, 2023 | 73.22 | 73.32 | 72.68 | 72.80 | 316,706 | -0.13(-0.18%) |
Apr 12, 2023 | 73.39 | 73.39 | 72.50 | 72.94 | 472,319 | -0.23(-0.31%) |
Apr 11, 2023 | 73.21 | 73.30 | 72.97 | 73.16 | 372,768 | -0.01(-0.01%) |
Apr 10, 2023 | 73.43 | 73.45 | 72.88 | 73.17 | 408,330 | -0.73(-0.99%) |
Apr 06, 2023 | 73.95 | 74.10 | 73.84 | 73.90 | 2,152,143 | +0.09(+0.12%) |
Apr 05, 2023 | 73.49 | 73.93 | 73.36 | 73.82 | 1,657,810 | +0.62(+0.84%) |
Apr 04, 2023 | 72.61 | 73.45 | 72.42 | 73.20 | 537,709 | +0.19(+0.26%) |
Apr 03, 2023 | 72.59 | 73.16 | 72.41 | 73.01 | 994,728 | +0.44(+0.60%) |
Mar 31, 2023 | 71.93 | 72.66 | 71.85 | 72.58 | 355,617 | +0.91(+1.27%) |
Mar 30, 2023 | 71.47 | 71.78 | 71.45 | 71.67 | 402,616 | +0.27(+0.38%) |
Mar 29, 2023 | 71.00 | 71.39 | 70.93 | 71.39 | 429,488 | +0.15(+0.21%) |
Mar 28, 2023 | 71.15 | 71.35 | 70.99 | 71.24 | 590,619 | +0.00(+0.00%) |
Mar 27, 2023 | 71.78 | 72.08 | 71.17 | 71.24 | 541,539 | -1.27(-1.75%) |
Mar 24, 2023 | 72.71 | 72.92 | 72.35 | 72.51 | 203,490 | +0.23(+0.31%) |
Mar 23, 2023 | 71.81 | 72.30 | 71.52 | 72.28 | 205,927 | +0.15(+0.21%) |
Mar 22, 2023 | 71.37 | 72.33 | 71.14 | 72.13 | 200,796 | +0.64(+0.90%) |
Mar 21, 2023 | 71.42 | 71.58 | 71.16 | 71.49 | 2,118,321 | -0.21(-0.29%) |
Mar 20, 2023 | 72.16 | 72.29 | 71.53 | 71.69 | 542,766 | -0.45(-0.63%) |
Mar 17, 2023 | 71.98 | 72.59 | 71.88 | 72.15 | 227,890 | +0.62(+0.86%) |
Mar 16, 2023 | 72.52 | 72.73 | 71.29 | 71.53 | 476,024 | -0.32(-0.45%) |
Mar 15, 2023 | 71.69 | 72.60 | 71.33 | 71.86 | 661,801 | +1.12(+1.58%) |
Mar 14, 2023 | 71.34 | 71.55 | 70.68 | 70.74 | 523,107 | -0.70(-0.98%) |
Mar 13, 2023 | 72.10 | 72.90 | 71.12 | 71.44 | 487,150 | +0.12(+0.17%) |
Mar 10, 2023 | 70.56 | 71.46 | 70.49 | 71.32 | 505,660 | +1.87(+2.69%) |
Mar 09, 2023 | 69.37 | 69.81 | 69.26 | 69.45 | 252,929 | +0.01(+0.01%) |
Mar 08, 2023 | 69.89 | 70.15 | 69.23 | 69.44 | 383,066 | -0.03(-0.04%) |
Mar 07, 2023 | 69.59 | 69.93 | 69.13 | 69.47 | 353,010 | +0.13(+0.19%) |
Mar 06, 2023 | 70.11 | 70.11 | 69.32 | 69.34 | 275,074 | -0.44(-0.62%) |
Mar 03, 2023 | 69.21 | 69.80 | 69.08 | 69.77 | 267,324 | +1.37(+2.01%) |
Mar 02, 2023 | 68.30 | 68.44 | 67.98 | 68.40 | 963,003 | -0.31(-0.45%) |