Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.89 | 69.96 | 66.15 | 68.18 | 854,856 | -1.64(-2.35%) |
May 30, 2023 | 69.13 | 70.93 | 68.76 | 69.83 | 746,468 | +0.81(+1.17%) |
May 26, 2023 | 70.52 | 71.18 | 68.67 | 69.02 | 646,575 | -1.61(-2.29%) |
May 25, 2023 | 72.23 | 72.56 | 70.46 | 70.64 | 498,017 | -1.73(-2.39%) |
May 24, 2023 | 72.49 | 72.56 | 70.70 | 72.37 | 607,855 | +0.01(+0.01%) |
May 23, 2023 | 72.45 | 72.94 | 71.59 | 72.36 | 527,225 | -0.12(-0.16%) |
May 22, 2023 | 71.62 | 73.20 | 71.31 | 72.47 | 672,298 | +1.07(+1.50%) |
May 19, 2023 | 71.73 | 71.73 | 70.13 | 71.40 | 618,524 | +0.04(+0.05%) |
May 18, 2023 | 70.09 | 72.05 | 69.76 | 71.36 | 620,623 | +0.98(+1.40%) |
May 17, 2023 | 70.31 | 71.31 | 69.43 | 70.38 | 764,778 | +0.29(+0.42%) |
May 16, 2023 | 74.35 | 76.27 | 70.06 | 70.09 | 1,199,205 | -4.40(-5.90%) |
May 15, 2023 | 74.68 | 75.41 | 73.67 | 74.49 | 528,259 | -0.08(-0.10%) |
May 12, 2023 | 75.50 | 75.57 | 74.02 | 74.56 | 429,253 | -0.91(-1.21%) |
May 11, 2023 | 75.46 | 76.01 | 74.39 | 75.48 | 565,885 | -0.30(-0.40%) |
May 10, 2023 | 75.90 | 76.87 | 75.10 | 75.78 | 604,138 | +0.53(+0.71%) |
May 09, 2023 | 74.99 | 76.60 | 74.36 | 75.25 | 574,285 | -0.15(-0.21%) |
May 08, 2023 | 74.96 | 75.98 | 74.24 | 75.40 | 929,039 | +0.34(+0.45%) |
May 05, 2023 | 74.69 | 75.40 | 73.07 | 75.06 | 759,738 | +1.03(+1.40%) |
May 04, 2023 | 74.39 | 77.51 | 72.77 | 74.03 | 1,398,037 | +1.21(+1.66%) |
May 03, 2023 | 71.91 | 73.53 | 71.44 | 72.82 | 956,990 | +0.87(+1.21%) |
May 02, 2023 | 72.07 | 72.27 | 70.79 | 71.95 | 578,591 | -0.42(-0.57%) |
May 01, 2023 | 72.38 | 73.34 | 71.92 | 72.36 | 615,912 | +0.02(+0.03%) |
Apr 28, 2023 | 71.19 | 72.51 | 71.00 | 72.34 | 523,464 | +0.89(+1.25%) |
Apr 27, 2023 | 71.78 | 72.03 | 70.25 | 71.45 | 566,989 | +1.21(+1.72%) |
Apr 26, 2023 | 70.75 | 71.83 | 70.10 | 70.25 | 542,277 | -0.28(-0.40%) |
Apr 25, 2023 | 71.59 | 72.42 | 70.44 | 70.53 | 467,335 | -1.44(-2.00%) |
Apr 24, 2023 | 72.73 | 72.97 | 71.12 | 71.97 | 649,173 | -0.76(-1.05%) |
Apr 21, 2023 | 72.40 | 72.91 | 71.01 | 72.73 | 746,453 | +0.41(+0.56%) |
Apr 20, 2023 | 73.66 | 74.41 | 72.29 | 72.32 | 765,045 | -1.92(-2.59%) |
Apr 19, 2023 | 74.28 | 74.46 | 72.53 | 74.25 | 503,170 | -0.61(-0.81%) |
Apr 18, 2023 | 75.57 | 75.64 | 74.57 | 74.86 | 443,855 | -0.22(-0.30%) |
Apr 17, 2023 | 74.76 | 75.21 | 73.91 | 75.08 | 473,302 | +0.54(+0.73%) |
Apr 14, 2023 | 74.21 | 75.69 | 74.10 | 74.54 | 352,948 | +0.12(+0.16%) |
Apr 13, 2023 | 74.33 | 74.93 | 74.01 | 74.42 | 425,634 | +0.58(+0.79%) |
Apr 12, 2023 | 74.90 | 75.11 | 73.79 | 73.84 | 586,696 | -0.35(-0.47%) |
Apr 11, 2023 | 72.95 | 74.69 | 72.58 | 74.19 | 587,326 | +1.37(+1.89%) |
Apr 10, 2023 | 73.61 | 74.23 | 72.43 | 72.82 | 561,627 | -1.16(-1.57%) |
Apr 06, 2023 | 73.27 | 74.35 | 72.70 | 73.98 | 555,621 | +0.63(+0.86%) |
Apr 05, 2023 | 72.29 | 73.57 | 71.73 | 73.35 | 530,321 | +0.78(+1.08%) |
Apr 04, 2023 | 73.21 | 73.53 | 70.99 | 72.57 | 678,315 | -0.19(-0.27%) |
Apr 03, 2023 | 72.72 | 73.55 | 72.05 | 72.76 | 835,490 | +0.28(+0.39%) |
Mar 31, 2023 | 72.41 | 73.52 | 71.47 | 72.48 | 896,886 | +0.15(+0.21%) |
Mar 30, 2023 | 73.30 | 73.65 | 72.09 | 72.32 | 533,696 | -0.29(-0.40%) |
Mar 29, 2023 | 74.35 | 74.71 | 72.49 | 72.61 | 601,953 | -1.04(-1.42%) |
Mar 28, 2023 | 73.50 | 74.04 | 72.73 | 73.66 | 591,635 | +0.06(+0.08%) |
Mar 27, 2023 | 73.87 | 74.50 | 72.84 | 73.60 | 736,104 | -0.15(-0.21%) |
Mar 24, 2023 | 74.47 | 74.51 | 72.66 | 73.76 | 565,590 | -1.08(-1.45%) |
Mar 23, 2023 | 76.97 | 77.35 | 73.11 | 74.84 | 1,203,972 | -1.65(-2.16%) |
Mar 22, 2023 | 77.11 | 79.58 | 75.05 | 76.49 | 962,220 | -3.42(-4.28%) |
Mar 21, 2023 | 80.73 | 80.95 | 79.47 | 79.92 | 362,219 | +0.26(+0.33%) |
Mar 20, 2023 | 78.05 | 80.03 | 76.98 | 79.66 | 416,740 | +2.26(+2.92%) |
Mar 17, 2023 | 77.65 | 78.12 | 76.69 | 77.39 | 566,410 | -0.22(-0.29%) |
Mar 16, 2023 | 76.90 | 79.30 | 76.30 | 77.62 | 504,869 | -0.11(-0.14%) |
Mar 15, 2023 | 74.40 | 78.42 | 74.38 | 77.72 | 681,947 | +2.26(+3.00%) |
Mar 14, 2023 | 77.25 | 77.58 | 74.66 | 75.46 | 506,469 | +0.09(+0.12%) |
Mar 13, 2023 | 74.23 | 77.26 | 73.64 | 75.37 | 535,134 | +0.26(+0.35%) |
Mar 10, 2023 | 78.09 | 78.30 | 74.43 | 75.11 | 502,612 | -3.05(-3.90%) |
Mar 09, 2023 | 80.01 | 80.75 | 77.48 | 78.16 | 603,075 | -2.00(-2.50%) |
Mar 08, 2023 | 82.22 | 82.22 | 79.92 | 80.16 | 524,295 | -2.14(-2.60%) |
Mar 07, 2023 | 83.85 | 84.85 | 82.06 | 82.30 | 558,444 | -1.41(-1.69%) |
Mar 06, 2023 | 82.68 | 84.67 | 81.96 | 83.71 | 603,915 | +1.74(+2.12%) |
Mar 03, 2023 | 82.49 | 82.81 | 81.41 | 81.97 | 528,508 | -0.50(-0.61%) |
Mar 02, 2023 | 82.34 | 83.54 | 81.62 | 82.47 | 734,462 | -0.68(-0.81%) |