Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 65.14 | 65.84 | 63.44 | 63.80 | 2,867,246 | -1.72(-2.62%) |
May 30, 2023 | 66.60 | 66.80 | 65.14 | 65.52 | 592,554 | -0.72(-1.08%) |
May 26, 2023 | 66.04 | 66.96 | 65.81 | 66.23 | 722,481 | +0.33(+0.51%) |
May 25, 2023 | 66.22 | 66.32 | 65.44 | 65.90 | 1,362,836 | -0.46(-0.69%) |
May 24, 2023 | 66.74 | 66.77 | 65.73 | 66.36 | 789,372 | -0.40(-0.60%) |
May 23, 2023 | 66.58 | 67.73 | 66.44 | 66.76 | 604,131 | +0.01(+0.01%) |
May 22, 2023 | 66.60 | 67.34 | 66.02 | 66.75 | 865,081 | +0.15(+0.22%) |
May 19, 2023 | 67.32 | 67.45 | 65.84 | 66.61 | 815,504 | -0.21(-0.32%) |
May 18, 2023 | 65.47 | 66.91 | 65.17 | 66.82 | 614,484 | +1.27(+1.93%) |
May 17, 2023 | 64.72 | 65.57 | 64.14 | 65.56 | 1,046,427 | +1.05(+1.63%) |
May 16, 2023 | 65.65 | 65.82 | 64.48 | 64.50 | 867,961 | -1.40(-2.13%) |
May 15, 2023 | 65.48 | 65.96 | 65.16 | 65.91 | 708,138 | +0.55(+0.83%) |
May 12, 2023 | 65.62 | 66.00 | 64.86 | 65.36 | 690,444 | -0.07(-0.10%) |
May 11, 2023 | 65.33 | 65.93 | 64.41 | 65.43 | 917,907 | -0.38(-0.58%) |
May 10, 2023 | 66.03 | 66.22 | 65.05 | 65.81 | 812,199 | +0.65(+1.00%) |
May 09, 2023 | 64.87 | 65.17 | 63.78 | 65.16 | 1,805,968 | -0.29(-0.45%) |
May 08, 2023 | 67.36 | 67.75 | 65.31 | 65.45 | 1,936,182 | -1.78(-2.65%) |
May 05, 2023 | 66.60 | 67.24 | 66.28 | 67.23 | 1,029,986 | +1.54(+2.34%) |
May 04, 2023 | 66.46 | 67.05 | 64.61 | 65.69 | 1,973,250 | -1.44(-2.15%) |
May 03, 2023 | 69.33 | 69.63 | 66.90 | 67.13 | 1,572,919 | -2.02(-2.92%) |
May 02, 2023 | 71.07 | 71.07 | 68.14 | 69.15 | 1,553,717 | -2.13(-2.99%) |
May 01, 2023 | 71.14 | 72.34 | 70.97 | 71.28 | 603,932 | +0.16(+0.22%) |
Apr 28, 2023 | 71.10 | 71.44 | 70.29 | 71.13 | 891,174 | -0.13(-0.18%) |
Apr 27, 2023 | 70.82 | 71.65 | 69.68 | 71.25 | 1,640,087 | +2.44(+3.54%) |
Apr 26, 2023 | 69.76 | 70.21 | 68.55 | 68.82 | 1,250,622 | -1.04(-1.49%) |
Apr 25, 2023 | 70.27 | 70.60 | 69.17 | 69.86 | 1,328,557 | -1.13(-1.59%) |
Apr 24, 2023 | 71.52 | 71.98 | 70.73 | 70.99 | 1,024,333 | -0.43(-0.60%) |
Apr 21, 2023 | 72.83 | 72.99 | 71.11 | 71.42 | 1,175,175 | -1.33(-1.82%) |
Apr 20, 2023 | 72.59 | 73.28 | 71.22 | 72.75 | 1,499,329 | -0.87(-1.18%) |
Apr 19, 2023 | 73.49 | 73.70 | 72.83 | 73.61 | 585,241 | -0.11(-0.15%) |
Apr 18, 2023 | 74.56 | 74.65 | 73.47 | 73.72 | 612,574 | -0.51(-0.68%) |
Apr 17, 2023 | 73.48 | 74.25 | 73.22 | 74.23 | 698,485 | +0.84(+1.14%) |
Apr 14, 2023 | 73.68 | 74.66 | 72.53 | 73.39 | 666,866 | -0.22(-0.30%) |
Apr 13, 2023 | 72.43 | 73.80 | 72.11 | 73.61 | 787,928 | +1.57(+2.18%) |
Apr 12, 2023 | 74.47 | 74.48 | 71.78 | 72.04 | 816,833 | -1.53(-2.08%) |
Apr 11, 2023 | 73.26 | 73.79 | 72.79 | 73.57 | 647,093 | +0.54(+0.73%) |
Apr 10, 2023 | 72.11 | 73.07 | 71.94 | 73.04 | 711,683 | +0.93(+1.28%) |
Apr 06, 2023 | 72.71 | 73.27 | 72.02 | 72.11 | 834,785 | -1.00(-1.37%) |
Apr 05, 2023 | 75.05 | 75.12 | 72.86 | 73.12 | 825,656 | -2.38(-3.15%) |
Apr 04, 2023 | 77.82 | 78.25 | 75.09 | 75.49 | 631,296 | -2.09(-2.69%) |
Apr 03, 2023 | 78.27 | 78.41 | 76.38 | 77.58 | 977,432 | -0.93(-1.18%) |
Mar 31, 2023 | 76.49 | 78.71 | 76.01 | 78.50 | 1,063,471 | +2.55(+3.36%) |
Mar 30, 2023 | 76.01 | 76.12 | 75.40 | 75.95 | 645,877 | +0.78(+1.04%) |
Mar 29, 2023 | 75.37 | 75.56 | 74.61 | 75.17 | 504,858 | +0.83(+1.11%) |
Mar 28, 2023 | 74.04 | 74.94 | 73.63 | 74.34 | 654,010 | +0.10(+0.13%) |
Mar 27, 2023 | 73.66 | 74.38 | 73.10 | 74.25 | 766,649 | +1.46(+2.01%) |
Mar 24, 2023 | 71.66 | 72.82 | 71.25 | 72.78 | 641,415 | +0.62(+0.86%) |
Mar 23, 2023 | 72.78 | 73.75 | 71.66 | 72.16 | 568,990 | -0.56(-0.76%) |
Mar 22, 2023 | 75.16 | 75.59 | 72.63 | 72.72 | 1,006,155 | -2.56(-3.40%) |
Mar 21, 2023 | 74.68 | 75.52 | 73.83 | 75.28 | 1,039,648 | +1.79(+2.44%) |
Mar 20, 2023 | 71.77 | 74.07 | 71.77 | 73.49 | 1,178,249 | +1.99(+2.78%) |
Mar 17, 2023 | 73.09 | 73.09 | 70.49 | 71.50 | 4,940,583 | -1.64(-2.24%) |
Mar 16, 2023 | 72.76 | 73.61 | 71.70 | 73.14 | 1,206,852 | -0.27(-0.37%) |
Mar 15, 2023 | 73.76 | 74.18 | 72.55 | 73.41 | 1,403,277 | -1.76(-2.35%) |
Mar 14, 2023 | 76.65 | 77.35 | 74.12 | 75.17 | 1,198,777 | -0.18(-0.23%) |
Mar 13, 2023 | 74.54 | 76.55 | 73.81 | 75.35 | 1,473,486 | -0.08(-0.10%) |
Mar 10, 2023 | 76.57 | 77.31 | 74.90 | 75.43 | 972,675 | -1.39(-1.81%) |
Mar 09, 2023 | 78.64 | 78.82 | 76.82 | 76.82 | 977,546 | -1.68(-2.14%) |
Mar 08, 2023 | 78.80 | 78.97 | 77.54 | 78.49 | 590,614 | -0.12(-0.15%) |
Mar 07, 2023 | 79.29 | 80.12 | 78.17 | 78.61 | 668,583 | -0.56(-0.70%) |
Mar 06, 2023 | 79.42 | 80.14 | 79.02 | 79.17 | 1,012,885 | -0.07(-0.09%) |
Mar 03, 2023 | 79.00 | 79.83 | 78.55 | 79.23 | 893,172 | +0.68(+0.87%) |
Mar 02, 2023 | 78.23 | 78.77 | 77.72 | 78.55 | 697,595 | -0.21(-0.27%) |