Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.44 | 67.05 | 64.91 | 65.43 | 497,894 | -1.57(-2.34%) |
May 30, 2023 | 67.91 | 68.28 | 66.65 | 67.00 | 309,085 | -0.38(-0.56%) |
May 26, 2023 | 66.08 | 67.54 | 66.02 | 67.38 | 267,401 | +1.30(+1.97%) |
May 25, 2023 | 66.88 | 67.05 | 65.25 | 66.08 | 334,799 | -1.13(-1.68%) |
May 24, 2023 | 67.69 | 68.02 | 67.05 | 67.21 | 362,480 | -0.69(-1.02%) |
May 23, 2023 | 67.83 | 69.66 | 67.73 | 67.90 | 515,258 | -0.36(-0.53%) |
May 22, 2023 | 66.27 | 68.75 | 66.03 | 68.26 | 498,101 | +2.22(+3.36%) |
May 19, 2023 | 68.31 | 68.40 | 66.01 | 66.04 | 322,162 | -1.64(-2.42%) |
May 18, 2023 | 66.15 | 67.79 | 65.90 | 67.68 | 291,250 | +1.17(+1.76%) |
May 17, 2023 | 64.28 | 66.54 | 64.07 | 66.51 | 395,909 | +2.66(+4.17%) |
May 16, 2023 | 65.13 | 65.17 | 63.85 | 63.85 | 269,508 | -1.56(-2.38%) |
May 15, 2023 | 64.66 | 65.93 | 64.39 | 65.41 | 213,880 | +0.68(+1.05%) |
May 12, 2023 | 64.20 | 65.06 | 64.15 | 64.73 | 282,629 | +0.73(+1.14%) |
May 11, 2023 | 63.39 | 64.12 | 63.31 | 64.00 | 319,566 | +0.10(+0.16%) |
May 10, 2023 | 65.33 | 65.40 | 63.27 | 63.90 | 499,232 | -0.22(-0.34%) |
May 09, 2023 | 65.48 | 65.68 | 64.07 | 64.12 | 498,837 | -1.71(-2.60%) |
May 08, 2023 | 66.49 | 66.79 | 64.50 | 65.83 | 355,945 | -0.55(-0.83%) |
May 05, 2023 | 65.76 | 66.63 | 65.33 | 66.38 | 440,774 | +1.82(+2.82%) |
May 04, 2023 | 67.19 | 67.19 | 64.16 | 64.56 | 616,602 | -3.41(-5.02%) |
May 03, 2023 | 68.53 | 69.65 | 67.80 | 67.97 | 442,637 | -0.55(-0.80%) |
May 02, 2023 | 71.97 | 71.97 | 68.48 | 68.52 | 489,902 | -4.11(-5.66%) |
May 01, 2023 | 71.73 | 72.99 | 71.28 | 72.63 | 499,250 | +1.04(+1.45%) |
Apr 28, 2023 | 71.06 | 72.72 | 70.73 | 71.59 | 643,705 | +0.62(+0.87%) |
Apr 27, 2023 | 65.25 | 71.44 | 64.94 | 70.97 | 988,052 | -3.57(-4.79%) |
Apr 26, 2023 | 74.32 | 74.99 | 73.94 | 74.54 | 310,708 | -0.29(-0.39%) |
Apr 25, 2023 | 76.74 | 77.11 | 74.52 | 74.83 | 369,410 | -2.74(-3.53%) |
Apr 24, 2023 | 78.80 | 79.20 | 77.30 | 77.57 | 334,834 | -1.32(-1.67%) |
Apr 21, 2023 | 79.98 | 79.98 | 78.62 | 78.89 | 295,339 | -0.70(-0.88%) |
Apr 20, 2023 | 78.96 | 80.49 | 78.27 | 79.59 | 335,403 | -0.20(-0.25%) |
Apr 19, 2023 | 79.01 | 79.98 | 78.41 | 79.79 | 289,686 | +0.52(+0.66%) |
Apr 18, 2023 | 80.50 | 80.62 | 78.59 | 79.27 | 231,052 | -0.77(-0.96%) |
Apr 17, 2023 | 78.15 | 80.08 | 78.03 | 80.04 | 376,374 | +2.03(+2.60%) |
Apr 14, 2023 | 80.30 | 81.01 | 77.03 | 78.01 | 444,268 | -2.22(-2.77%) |
Apr 13, 2023 | 79.07 | 80.30 | 78.52 | 80.23 | 267,813 | +1.42(+1.80%) |
Apr 12, 2023 | 80.83 | 80.83 | 78.65 | 78.81 | 163,506 | -1.04(-1.30%) |
Apr 11, 2023 | 80.33 | 80.53 | 79.31 | 79.85 | 239,903 | +0.10(+0.13%) |
Apr 10, 2023 | 78.34 | 79.84 | 78.34 | 79.75 | 155,226 | +0.81(+1.03%) |
Apr 06, 2023 | 79.32 | 80.00 | 78.32 | 78.94 | 114,200 | -0.14(-0.18%) |
Apr 05, 2023 | 80.67 | 80.90 | 78.58 | 79.08 | 266,316 | -2.27(-2.79%) |
Apr 04, 2023 | 83.06 | 83.06 | 80.79 | 81.35 | 155,463 | -1.58(-1.91%) |
Apr 03, 2023 | 82.23 | 83.33 | 81.92 | 82.93 | 231,393 | +0.26(+0.31%) |
Mar 31, 2023 | 81.71 | 82.84 | 81.65 | 82.67 | 279,755 | +1.63(+2.01%) |
Mar 30, 2023 | 82.01 | 82.38 | 80.75 | 81.04 | 120,300 | -0.17(-0.21%) |
Mar 29, 2023 | 81.71 | 81.71 | 80.70 | 81.21 | 116,213 | +0.78(+0.97%) |
Mar 28, 2023 | 80.05 | 80.75 | 79.59 | 80.43 | 193,309 | +0.03(+0.04%) |
Mar 27, 2023 | 80.04 | 80.65 | 79.55 | 80.40 | 162,838 | +1.38(+1.75%) |
Mar 24, 2023 | 77.92 | 79.05 | 77.33 | 79.02 | 178,514 | +0.49(+0.62%) |
Mar 23, 2023 | 79.19 | 80.27 | 78.02 | 78.53 | 284,251 | -0.46(-0.58%) |
Mar 22, 2023 | 81.75 | 82.58 | 78.93 | 78.99 | 231,797 | -2.87(-3.51%) |
Mar 21, 2023 | 82.06 | 82.86 | 80.97 | 81.86 | 338,121 | +1.09(+1.35%) |
Mar 20, 2023 | 81.08 | 82.25 | 80.40 | 80.77 | 348,326 | +0.26(+0.32%) |
Mar 17, 2023 | 82.87 | 83.55 | 80.30 | 80.51 | 637,482 | -2.72(-3.27%) |
Mar 16, 2023 | 79.51 | 83.88 | 79.51 | 83.23 | 399,043 | +2.49(+3.08%) |
Mar 15, 2023 | 79.73 | 80.82 | 78.29 | 80.74 | 519,391 | -1.15(-1.40%) |
Mar 14, 2023 | 82.87 | 83.20 | 80.77 | 81.89 | 242,802 | +1.90(+2.38%) |
Mar 13, 2023 | 81.20 | 82.03 | 79.73 | 79.99 | 273,384 | -2.62(-3.17%) |
Mar 10, 2023 | 84.65 | 84.86 | 82.23 | 82.61 | 223,094 | -2.45(-2.88%) |
Mar 09, 2023 | 86.98 | 87.51 | 85.05 | 85.06 | 152,234 | -1.62(-1.87%) |
Mar 08, 2023 | 87.50 | 88.13 | 85.85 | 86.68 | 125,959 | -0.46(-0.53%) |
Mar 07, 2023 | 88.30 | 88.58 | 87.09 | 87.14 | 104,004 | -1.07(-1.21%) |
Mar 06, 2023 | 88.01 | 88.91 | 87.82 | 88.21 | 207,944 | +0.42(+0.48%) |
Mar 03, 2023 | 88.93 | 88.93 | 87.65 | 87.79 | 197,450 | -0.25(-0.28%) |
Mar 02, 2023 | 87.53 | 88.33 | 87.14 | 88.04 | 153,964 | -0.21(-0.24%) |