Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 70.00 | 70.33 | 68.04 | 68.58 | 533,253 | -1.63(-2.32%) |
May 30, 2023 | 70.73 | 71.41 | 69.39 | 70.21 | 420,673 | -0.52(-0.73%) |
May 26, 2023 | 70.58 | 71.06 | 70.02 | 70.73 | 424,572 | +0.29(+0.41%) |
May 25, 2023 | 70.26 | 70.69 | 69.70 | 70.44 | 418,340 | +0.00(+0.00%) |
May 24, 2023 | 70.70 | 70.99 | 69.89 | 70.44 | 478,192 | -0.73(-1.02%) |
May 23, 2023 | 71.89 | 72.49 | 70.96 | 71.16 | 512,549 | -1.14(-1.58%) |
May 22, 2023 | 71.46 | 72.64 | 71.46 | 72.31 | 532,861 | +0.74(+1.03%) |
May 19, 2023 | 72.05 | 72.16 | 71.16 | 71.57 | 446,373 | -0.33(-0.46%) |
May 18, 2023 | 71.78 | 72.82 | 71.34 | 71.90 | 452,411 | -0.20(-0.28%) |
May 17, 2023 | 71.64 | 72.34 | 71.01 | 72.10 | 435,926 | +1.20(+1.70%) |
May 16, 2023 | 70.80 | 71.19 | 70.34 | 70.90 | 408,615 | -0.08(-0.11%) |
May 15, 2023 | 70.26 | 71.33 | 70.26 | 70.98 | 665,190 | +0.72(+1.02%) |
May 12, 2023 | 71.36 | 71.47 | 69.68 | 70.26 | 421,117 | -0.73(-1.02%) |
May 11, 2023 | 71.26 | 71.66 | 70.66 | 70.99 | 491,110 | -0.73(-1.01%) |
May 10, 2023 | 73.56 | 73.56 | 71.30 | 71.71 | 588,275 | -1.37(-1.88%) |
May 09, 2023 | 72.75 | 73.75 | 72.42 | 73.08 | 557,987 | +0.51(+0.70%) |
May 08, 2023 | 71.95 | 73.01 | 71.65 | 72.58 | 441,365 | +0.74(+1.02%) |
May 05, 2023 | 71.50 | 72.57 | 71.29 | 71.84 | 467,243 | +0.93(+1.32%) |
May 04, 2023 | 72.54 | 72.99 | 69.63 | 70.91 | 548,156 | -1.96(-2.69%) |
May 03, 2023 | 73.84 | 74.89 | 72.62 | 72.87 | 815,905 | -1.04(-1.41%) |
May 02, 2023 | 71.46 | 74.12 | 70.92 | 73.91 | 859,163 | +2.47(+3.46%) |
May 01, 2023 | 71.55 | 72.36 | 71.16 | 71.44 | 596,730 | -0.09(-0.12%) |
Apr 28, 2023 | 71.45 | 71.75 | 70.70 | 71.53 | 786,624 | +0.14(+0.19%) |
Apr 27, 2023 | 71.04 | 71.99 | 69.96 | 71.39 | 683,122 | +0.82(+1.17%) |
Apr 26, 2023 | 71.92 | 72.03 | 70.14 | 70.57 | 764,665 | -1.28(-1.78%) |
Apr 25, 2023 | 72.42 | 73.38 | 70.26 | 71.85 | 1,978,215 | +3.81(+5.60%) |
Apr 24, 2023 | 67.60 | 68.85 | 67.58 | 68.04 | 922,939 | +0.37(+0.54%) |
Apr 21, 2023 | 68.51 | 68.65 | 67.03 | 67.67 | 582,937 | -0.59(-0.86%) |
Apr 20, 2023 | 67.28 | 68.27 | 67.17 | 68.25 | 423,999 | +0.55(+0.81%) |
Apr 19, 2023 | 67.76 | 67.82 | 67.09 | 67.71 | 343,518 | -0.18(-0.26%) |
Apr 18, 2023 | 67.98 | 68.32 | 67.18 | 67.89 | 680,574 | +0.10(+0.15%) |
Apr 17, 2023 | 66.70 | 67.82 | 66.55 | 67.79 | 753,006 | +1.03(+1.55%) |
Apr 14, 2023 | 66.21 | 66.99 | 65.50 | 66.76 | 1,024,393 | -0.91(-1.35%) |
Apr 13, 2023 | 67.61 | 67.85 | 66.62 | 67.67 | 380,488 | +0.50(+0.74%) |
Apr 12, 2023 | 66.67 | 67.80 | 66.31 | 67.17 | 637,671 | +1.05(+1.59%) |
Apr 11, 2023 | 66.61 | 66.77 | 65.68 | 66.12 | 522,195 | -0.23(-0.34%) |
Apr 10, 2023 | 64.87 | 66.71 | 64.87 | 66.35 | 654,108 | +1.21(+1.86%) |
Apr 06, 2023 | 66.53 | 66.53 | 65.01 | 65.14 | 748,775 | -1.46(-2.19%) |
Apr 05, 2023 | 67.05 | 67.17 | 66.16 | 66.60 | 520,518 | -0.96(-1.42%) |
Apr 04, 2023 | 68.75 | 68.96 | 67.18 | 67.56 | 453,697 | -1.27(-1.85%) |
Apr 03, 2023 | 67.58 | 68.92 | 67.58 | 68.83 | 491,948 | +1.10(+1.63%) |
Mar 31, 2023 | 68.18 | 68.39 | 67.26 | 67.73 | 759,246 | +0.18(+0.26%) |
Mar 30, 2023 | 69.03 | 69.16 | 67.48 | 67.55 | 749,160 | -1.10(-1.60%) |
Mar 29, 2023 | 68.49 | 68.73 | 67.90 | 68.65 | 375,963 | +0.83(+1.23%) |
Mar 28, 2023 | 67.67 | 68.45 | 67.67 | 67.82 | 248,432 | +0.09(+0.13%) |
Mar 27, 2023 | 67.53 | 67.84 | 66.74 | 67.73 | 394,036 | +0.76(+1.14%) |
Mar 24, 2023 | 65.65 | 67.26 | 65.36 | 66.96 | 483,876 | +0.58(+0.87%) |
Mar 23, 2023 | 67.15 | 67.51 | 65.62 | 66.39 | 401,095 | -0.54(-0.80%) |
Mar 22, 2023 | 67.82 | 68.66 | 66.83 | 66.92 | 601,045 | -1.09(-1.60%) |
Mar 21, 2023 | 68.16 | 68.60 | 67.42 | 68.02 | 401,068 | +1.45(+2.18%) |
Mar 20, 2023 | 66.47 | 67.67 | 66.18 | 66.57 | 481,772 | +0.94(+1.44%) |
Mar 17, 2023 | 66.81 | 67.08 | 65.17 | 65.62 | 1,176,615 | -1.89(-2.79%) |
Mar 16, 2023 | 64.39 | 67.76 | 64.36 | 67.51 | 503,693 | +2.29(+3.51%) |
Mar 15, 2023 | 66.52 | 67.04 | 63.78 | 65.22 | 796,507 | -2.92(-4.28%) |
Mar 14, 2023 | 68.70 | 69.68 | 67.35 | 68.14 | 633,965 | +0.78(+1.16%) |
Mar 13, 2023 | 66.85 | 67.84 | 66.28 | 67.35 | 564,715 | -0.54(-0.79%) |
Mar 10, 2023 | 69.72 | 69.72 | 67.20 | 67.89 | 947,318 | -2.04(-2.92%) |
Mar 09, 2023 | 72.10 | 72.23 | 69.81 | 69.93 | 409,950 | -1.87(-2.60%) |
Mar 08, 2023 | 72.54 | 72.54 | 71.25 | 71.80 | 460,622 | -0.62(-0.85%) |
Mar 07, 2023 | 72.52 | 73.09 | 72.28 | 72.41 | 520,333 | -0.17(-0.23%) |
Mar 06, 2023 | 73.75 | 74.04 | 72.45 | 72.58 | 540,172 | -1.35(-1.83%) |
Mar 03, 2023 | 73.90 | 74.10 | 72.92 | 73.93 | 464,018 | +0.34(+0.46%) |
Mar 02, 2023 | 71.68 | 73.87 | 71.58 | 73.59 | 530,028 | +1.54(+2.13%) |