Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 72.23 | 72.71 | 71.31 | 71.91 | 45,208 | -0.89(-1.22%) |
May 30, 2023 | 73.33 | 73.33 | 72.46 | 72.80 | 21,625 | +0.56(+0.78%) |
May 26, 2023 | 71.28 | 72.34 | 71.28 | 72.24 | 31,527 | +0.54(+0.75%) |
May 25, 2023 | 71.78 | 71.90 | 71.45 | 71.70 | 24,744 | +0.47(+0.66%) |
May 24, 2023 | 71.20 | 71.33 | 70.95 | 71.23 | 25,357 | +0.03(+0.04%) |
May 23, 2023 | 72.14 | 72.16 | 71.16 | 71.20 | 31,140 | -2.12(-2.89%) |
May 22, 2023 | 73.35 | 73.45 | 73.12 | 73.32 | 28,422 | +0.10(+0.14%) |
May 19, 2023 | 73.29 | 73.47 | 73.06 | 73.22 | 41,668 | +0.02(+0.03%) |
May 18, 2023 | 73.00 | 73.21 | 72.68 | 73.20 | 77,962 | +0.55(+0.76%) |
May 17, 2023 | 71.96 | 72.76 | 71.69 | 72.65 | 48,639 | +0.12(+0.17%) |
May 16, 2023 | 72.68 | 72.81 | 72.51 | 72.53 | 23,382 | +0.12(+0.17%) |
May 15, 2023 | 71.52 | 72.41 | 71.52 | 72.41 | 22,234 | +1.08(+1.51%) |
May 12, 2023 | 71.54 | 71.76 | 71.15 | 71.33 | 19,320 | -0.19(-0.27%) |
May 11, 2023 | 71.44 | 71.66 | 71.03 | 71.52 | 20,880 | +0.59(+0.83%) |
May 10, 2023 | 70.90 | 71.18 | 70.53 | 70.93 | 24,064 | +1.16(+1.66%) |
May 09, 2023 | 69.23 | 69.97 | 69.06 | 69.77 | 25,239 | +0.98(+1.42%) |
May 08, 2023 | 69.21 | 69.48 | 68.74 | 68.79 | 36,932 | -0.67(-0.96%) |
May 05, 2023 | 68.62 | 69.51 | 68.62 | 69.46 | 24,020 | +0.52(+0.75%) |
May 04, 2023 | 68.73 | 69.11 | 68.35 | 68.94 | 23,757 | -0.31(-0.45%) |
May 03, 2023 | 69.23 | 69.79 | 68.99 | 69.25 | 24,202 | -0.35(-0.50%) |
May 02, 2023 | 69.52 | 69.70 | 69.02 | 69.60 | 31,218 | -0.40(-0.57%) |
May 01, 2023 | 70.33 | 70.44 | 69.72 | 70.00 | 22,986 | -0.25(-0.36%) |
Apr 28, 2023 | 69.48 | 70.41 | 69.39 | 70.25 | 34,950 | -0.03(-0.04%) |
Apr 27, 2023 | 69.36 | 70.40 | 69.36 | 70.28 | 451,946 | +0.63(+0.90%) |
Apr 26, 2023 | 69.93 | 70.01 | 69.55 | 69.65 | 162,671 | +1.16(+1.69%) |
Apr 25, 2023 | 68.83 | 69.13 | 68.48 | 68.49 | 24,639 | -1.15(-1.65%) |
Apr 24, 2023 | 69.59 | 69.76 | 69.30 | 69.64 | 62,279 | +0.71(+1.03%) |
Apr 21, 2023 | 68.19 | 69.04 | 68.15 | 68.93 | 46,901 | +0.24(+0.35%) |
Apr 20, 2023 | 68.39 | 68.79 | 68.36 | 68.69 | 54,775 | -0.09(-0.13%) |
Apr 19, 2023 | 68.36 | 68.87 | 68.36 | 68.78 | 369,625 | +0.21(+0.31%) |
Apr 18, 2023 | 68.21 | 68.57 | 68.10 | 68.57 | 117,475 | +0.78(+1.15%) |
Apr 17, 2023 | 67.56 | 67.79 | 67.30 | 67.79 | 23,518 | +0.59(+0.88%) |
Apr 14, 2023 | 67.26 | 67.38 | 66.97 | 67.20 | 20,829 | -0.30(-0.44%) |
Apr 13, 2023 | 67.23 | 67.69 | 67.23 | 67.50 | 25,638 | +1.42(+2.15%) |
Apr 12, 2023 | 66.44 | 66.76 | 66.08 | 66.08 | 20,109 | +0.06(+0.09%) |
Apr 11, 2023 | 66.30 | 66.30 | 65.84 | 66.02 | 22,694 | -0.70(-1.05%) |
Apr 10, 2023 | 64.93 | 67.10 | 64.93 | 66.72 | 23,983 | -0.30(-0.45%) |
Apr 06, 2023 | 67.03 | 67.31 | 66.83 | 67.02 | 16,598 | +0.10(+0.15%) |
Apr 05, 2023 | 66.77 | 66.98 | 66.53 | 66.92 | 51,268 | -0.35(-0.52%) |
Apr 04, 2023 | 67.26 | 67.58 | 67.06 | 67.27 | 25,709 | +0.10(+0.15%) |
Apr 03, 2023 | 66.51 | 67.21 | 66.22 | 67.17 | 27,770 | +0.09(+0.13%) |
Mar 31, 2023 | 66.59 | 67.08 | 66.59 | 67.08 | 24,342 | +0.90(+1.36%) |
Mar 30, 2023 | 65.86 | 66.18 | 65.84 | 66.18 | 32,156 | +2.02(+3.15%) |
Mar 29, 2023 | 63.81 | 64.16 | 63.55 | 64.16 | 42,102 | +0.64(+1.01%) |
Mar 28, 2023 | 63.36 | 63.79 | 63.00 | 63.52 | 73,118 | +0.15(+0.23%) |
Mar 27, 2023 | 63.09 | 63.51 | 62.88 | 63.38 | 216,859 | +0.53(+0.85%) |
Mar 24, 2023 | 62.14 | 62.86 | 61.65 | 62.84 | 69,152 | -0.31(-0.49%) |
Mar 23, 2023 | 64.04 | 64.28 | 62.65 | 63.15 | 36,242 | -0.25(-0.39%) |
Mar 22, 2023 | 63.68 | 64.30 | 63.08 | 63.40 | 83,652 | -0.24(-0.38%) |
Mar 21, 2023 | 63.81 | 63.95 | 63.50 | 63.64 | 390,056 | +1.13(+1.81%) |
Mar 20, 2023 | 62.03 | 62.67 | 62.03 | 62.51 | 85,683 | +0.44(+0.71%) |
Mar 17, 2023 | 62.25 | 62.60 | 62.04 | 62.07 | 35,300 | -1.48(-2.33%) |
Mar 16, 2023 | 61.80 | 63.55 | 61.59 | 63.55 | 38,853 | +1.47(+2.37%) |
Mar 15, 2023 | 60.82 | 62.36 | 60.62 | 62.08 | 29,316 | -2.77(-4.27%) |
Mar 14, 2023 | 64.51 | 64.93 | 64.41 | 64.85 | 24,200 | +2.04(+3.25%) |
Mar 13, 2023 | 63.04 | 63.24 | 62.60 | 62.81 | 31,249 | -1.06(-1.66%) |
Mar 10, 2023 | 64.20 | 64.86 | 63.71 | 63.87 | 25,084 | -0.71(-1.10%) |
Mar 09, 2023 | 64.96 | 65.37 | 64.49 | 64.58 | 42,366 | -0.78(-1.19%) |
Mar 08, 2023 | 65.21 | 65.56 | 65.13 | 65.36 | 122,684 | +0.90(+1.40%) |
Mar 07, 2023 | 65.72 | 65.72 | 64.24 | 64.46 | 142,903 | -1.12(-1.71%) |
Mar 06, 2023 | 65.35 | 65.96 | 65.35 | 65.58 | 51,798 | +0.10(+0.16%) |
Mar 03, 2023 | 64.86 | 65.67 | 64.85 | 65.48 | 119,352 | +0.93(+1.44%) |
Mar 02, 2023 | 63.66 | 64.56 | 63.66 | 64.55 | 109,375 | -0.10(-0.15%) |