Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 67.75 | 68.02 | 67.17 | 67.63 | 34,564 | +0.11(+0.16%) |
May 30, 2023 | 67.27 | 67.94 | 67.25 | 67.53 | 69,623 | +0.43(+0.64%) |
May 26, 2023 | 66.64 | 67.19 | 66.08 | 67.10 | 22,219 | +0.58(+0.88%) |
May 25, 2023 | 67.06 | 67.06 | 66.08 | 66.52 | 22,892 | -0.46(-0.68%) |
May 24, 2023 | 68.13 | 68.13 | 66.86 | 66.97 | 31,862 | -1.23(-1.81%) |
May 23, 2023 | 68.33 | 69.02 | 68.20 | 68.21 | 29,968 | -0.19(-0.27%) |
May 22, 2023 | 68.39 | 68.78 | 67.94 | 68.39 | 39,069 | +0.14(+0.20%) |
May 19, 2023 | 68.53 | 69.05 | 67.99 | 68.25 | 17,879 | -0.10(-0.14%) |
May 18, 2023 | 68.60 | 68.87 | 68.02 | 68.35 | 34,088 | -0.50(-0.73%) |
May 17, 2023 | 68.84 | 68.87 | 68.27 | 68.86 | 19,885 | +0.32(+0.47%) |
May 16, 2023 | 70.14 | 70.19 | 68.54 | 68.54 | 41,399 | -1.65(-2.35%) |
May 15, 2023 | 70.48 | 70.50 | 69.99 | 70.19 | 17,460 | -0.18(-0.26%) |
May 12, 2023 | 70.54 | 70.55 | 69.84 | 70.37 | 24,792 | -0.06(-0.08%) |
May 11, 2023 | 70.54 | 70.54 | 69.86 | 70.43 | 24,672 | -0.41(-0.58%) |
May 10, 2023 | 70.88 | 71.12 | 70.22 | 70.84 | 46,022 | +0.50(+0.72%) |
May 09, 2023 | 70.18 | 70.66 | 69.44 | 70.33 | 26,197 | -0.19(-0.28%) |
May 08, 2023 | 70.65 | 70.69 | 70.25 | 70.53 | 38,168 | -0.11(-0.15%) |
May 05, 2023 | 69.76 | 70.74 | 69.76 | 70.63 | 29,419 | +1.32(+1.90%) |
May 04, 2023 | 68.90 | 69.86 | 68.63 | 69.31 | 29,691 | +0.39(+0.56%) |
May 03, 2023 | 69.47 | 69.92 | 68.61 | 68.92 | 36,372 | -0.13(-0.18%) |
May 02, 2023 | 69.90 | 70.03 | 68.41 | 69.05 | 37,146 | -1.13(-1.60%) |
May 01, 2023 | 70.27 | 70.86 | 70.07 | 70.18 | 27,744 | -0.16(-0.23%) |
Apr 28, 2023 | 69.26 | 70.70 | 69.26 | 70.34 | 29,194 | +1.08(+1.56%) |
Apr 27, 2023 | 67.83 | 69.43 | 67.83 | 69.26 | 24,671 | +1.45(+2.13%) |
Apr 26, 2023 | 68.25 | 68.87 | 67.72 | 67.82 | 82,429 | -0.51(-0.75%) |
Apr 25, 2023 | 68.48 | 68.62 | 68.19 | 68.33 | 67,849 | -0.32(-0.47%) |
Apr 24, 2023 | 68.89 | 69.15 | 68.21 | 68.65 | 29,991 | -0.19(-0.28%) |
Apr 21, 2023 | 68.89 | 69.19 | 68.32 | 68.85 | 34,619 | +0.11(+0.16%) |
Apr 20, 2023 | 68.97 | 69.15 | 68.47 | 68.74 | 30,046 | -0.51(-0.74%) |
Apr 19, 2023 | 68.70 | 69.40 | 68.36 | 69.25 | 42,093 | +0.32(+0.46%) |
Apr 18, 2023 | 69.38 | 69.48 | 68.62 | 68.93 | 32,230 | -0.30(-0.43%) |
Apr 17, 2023 | 68.02 | 69.23 | 68.02 | 69.23 | 50,071 | +1.27(+1.87%) |
Apr 14, 2023 | 68.96 | 69.45 | 67.54 | 67.96 | 28,135 | -1.02(-1.48%) |
Apr 13, 2023 | 69.82 | 69.82 | 68.35 | 68.98 | 20,479 | -0.61(-0.88%) |
Apr 12, 2023 | 70.36 | 70.59 | 69.59 | 69.59 | 21,325 | -0.43(-0.61%) |
Apr 11, 2023 | 69.40 | 70.34 | 69.40 | 70.02 | 33,387 | +0.70(+1.01%) |
Apr 10, 2023 | 68.59 | 69.32 | 68.36 | 69.32 | 31,701 | +0.42(+0.61%) |
Apr 06, 2023 | 68.34 | 68.95 | 68.08 | 68.90 | 25,138 | +0.62(+0.91%) |
Apr 05, 2023 | 68.30 | 68.46 | 68.01 | 68.28 | 32,732 | +0.03(+0.04%) |
Apr 04, 2023 | 68.56 | 68.56 | 67.71 | 68.25 | 45,074 | +0.01(+0.01%) |
Apr 03, 2023 | 68.60 | 69.36 | 68.05 | 68.24 | 50,359 | -0.30(-0.44%) |
Mar 31, 2023 | 67.57 | 68.55 | 67.29 | 68.55 | 28,856 | +1.28(+1.90%) |
Mar 30, 2023 | 66.95 | 67.37 | 66.90 | 67.26 | 32,413 | +1.01(+1.53%) |
Mar 29, 2023 | 65.21 | 66.35 | 65.21 | 66.25 | 38,428 | +1.56(+2.41%) |
Mar 28, 2023 | 64.62 | 65.06 | 64.38 | 64.69 | 40,102 | -0.21(-0.33%) |
Mar 27, 2023 | 65.35 | 65.54 | 64.83 | 64.91 | 40,829 | +0.04(+0.06%) |
Mar 24, 2023 | 63.09 | 64.87 | 63.05 | 64.87 | 78,048 | +1.57(+2.48%) |
Mar 23, 2023 | 64.14 | 64.65 | 63.23 | 63.29 | 76,906 | -0.41(-0.65%) |
Mar 22, 2023 | 65.86 | 65.86 | 63.66 | 63.71 | 129,265 | -2.30(-3.48%) |
Mar 21, 2023 | 67.21 | 67.22 | 65.49 | 66.00 | 59,531 | -0.78(-1.17%) |
Mar 20, 2023 | 66.17 | 67.02 | 65.92 | 66.78 | 44,480 | +0.66(+0.99%) |
Mar 17, 2023 | 67.33 | 67.33 | 66.07 | 66.13 | 30,209 | -1.31(-1.95%) |
Mar 16, 2023 | 67.32 | 67.66 | 66.50 | 67.44 | 68,794 | -0.35(-0.51%) |
Mar 15, 2023 | 66.98 | 67.94 | 66.77 | 67.79 | 54,092 | -0.08(-0.11%) |
Mar 14, 2023 | 68.09 | 68.44 | 67.24 | 67.87 | 53,509 | +0.69(+1.02%) |
Mar 13, 2023 | 65.46 | 67.68 | 65.46 | 67.18 | 79,758 | +1.19(+1.80%) |
Mar 10, 2023 | 68.93 | 68.93 | 65.81 | 65.99 | 98,579 | -2.93(-4.26%) |
Mar 09, 2023 | 70.35 | 70.57 | 68.88 | 68.93 | 91,590 | -1.44(-2.04%) |
Mar 08, 2023 | 69.74 | 70.96 | 69.57 | 70.37 | 48,194 | +0.62(+0.88%) |
Mar 07, 2023 | 71.34 | 71.35 | 69.62 | 69.75 | 27,779 | -1.60(-2.24%) |
Mar 06, 2023 | 71.36 | 71.70 | 71.09 | 71.35 | 23,851 | +0.02(+0.03%) |
Mar 03, 2023 | 70.57 | 71.50 | 70.57 | 71.33 | 28,251 | +1.23(+1.75%) |
Mar 02, 2023 | 68.76 | 70.18 | 68.76 | 70.11 | 20,316 | +1.01(+1.47%) |