Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 72.45 | 72.56 | 71.88 | 72.46 | 154,624 | -0.31(-0.42%) |
May 30, 2023 | 73.38 | 73.50 | 72.46 | 72.76 | 209,283 | +0.00(+0.00%) |
May 26, 2023 | 71.41 | 72.93 | 71.41 | 72.76 | 96,324 | +1.83(+2.58%) |
May 25, 2023 | 70.91 | 71.13 | 70.48 | 70.93 | 71,251 | +0.35(+0.49%) |
May 24, 2023 | 70.69 | 70.81 | 70.23 | 70.58 | 84,823 | -0.38(-0.53%) |
May 23, 2023 | 71.58 | 71.80 | 70.96 | 70.96 | 64,252 | -0.94(-1.31%) |
May 22, 2023 | 71.73 | 72.18 | 71.73 | 71.90 | 60,956 | +0.27(+0.37%) |
May 19, 2023 | 71.97 | 71.98 | 71.45 | 71.63 | 41,536 | -0.18(-0.25%) |
May 18, 2023 | 70.58 | 71.88 | 70.58 | 71.81 | 115,858 | +1.07(+1.51%) |
May 17, 2023 | 70.12 | 70.85 | 69.76 | 70.74 | 59,370 | +0.84(+1.20%) |
May 16, 2023 | 70.29 | 70.29 | 69.90 | 69.90 | 22,154 | -0.70(-1.00%) |
May 15, 2023 | 69.91 | 70.60 | 69.79 | 70.60 | 39,564 | +0.72(+1.04%) |
May 12, 2023 | 70.19 | 70.22 | 69.52 | 69.88 | 33,810 | -0.15(-0.22%) |
May 11, 2023 | 70.08 | 70.08 | 69.69 | 70.03 | 30,686 | -0.15(-0.21%) |
May 10, 2023 | 70.31 | 70.45 | 69.56 | 70.18 | 95,049 | +0.43(+0.62%) |
May 09, 2023 | 69.71 | 69.88 | 69.61 | 69.75 | 40,718 | -0.49(-0.70%) |
May 08, 2023 | 70.15 | 70.29 | 69.83 | 70.24 | 348,213 | +0.21(+0.30%) |
May 05, 2023 | 69.16 | 70.23 | 69.16 | 70.03 | 102,187 | +1.10(+1.60%) |
May 04, 2023 | 69.08 | 69.27 | 68.78 | 68.93 | 131,638 | -0.14(-0.20%) |
May 03, 2023 | 69.50 | 70.05 | 69.01 | 69.07 | 77,676 | -0.28(-0.40%) |
May 02, 2023 | 70.00 | 70.05 | 68.94 | 69.35 | 116,232 | -0.85(-1.21%) |
May 01, 2023 | 70.23 | 70.45 | 69.99 | 70.20 | 55,494 | -0.03(-0.04%) |
Apr 28, 2023 | 69.61 | 70.30 | 69.57 | 70.23 | 67,883 | +0.54(+0.78%) |
Apr 27, 2023 | 68.98 | 69.74 | 68.60 | 69.68 | 106,338 | +1.16(+1.69%) |
Apr 26, 2023 | 68.89 | 69.09 | 68.40 | 68.52 | 46,280 | -0.55(-0.80%) |
Apr 25, 2023 | 70.17 | 70.17 | 69.05 | 69.08 | 49,508 | -1.44(-2.05%) |
Apr 24, 2023 | 70.56 | 70.73 | 70.24 | 70.52 | 32,428 | -0.04(-0.06%) |
Apr 21, 2023 | 70.57 | 70.74 | 70.07 | 70.56 | 70,989 | +0.08(+0.12%) |
Apr 20, 2023 | 70.35 | 71.08 | 70.35 | 70.48 | 59,386 | -0.46(-0.64%) |
Apr 19, 2023 | 70.65 | 71.07 | 70.62 | 70.93 | 57,826 | -0.22(-0.31%) |
Apr 18, 2023 | 71.59 | 71.60 | 70.87 | 71.15 | 91,868 | +0.01(+0.02%) |
Apr 17, 2023 | 70.89 | 71.15 | 70.61 | 71.14 | 87,687 | +0.36(+0.50%) |
Apr 14, 2023 | 70.91 | 71.38 | 70.30 | 70.78 | 94,950 | -0.39(-0.54%) |
Apr 13, 2023 | 70.58 | 71.32 | 70.53 | 71.17 | 87,715 | +0.94(+1.34%) |
Apr 12, 2023 | 71.43 | 71.49 | 70.18 | 70.23 | 51,371 | -0.62(-0.88%) |
Apr 11, 2023 | 70.92 | 71.16 | 70.80 | 70.85 | 45,057 | -0.04(-0.06%) |
Apr 10, 2023 | 69.96 | 70.89 | 69.79 | 70.89 | 65,401 | +0.46(+0.65%) |
Apr 06, 2023 | 70.21 | 70.59 | 69.72 | 70.44 | 53,332 | +0.00(+0.00%) |
Apr 05, 2023 | 70.97 | 70.97 | 70.12 | 70.44 | 53,809 | -0.75(-1.06%) |
Apr 04, 2023 | 71.66 | 71.66 | 70.91 | 71.19 | 128,823 | -0.39(-0.54%) |
Apr 03, 2023 | 71.55 | 71.65 | 71.02 | 71.58 | 606,290 | -0.30(-0.41%) |
Mar 31, 2023 | 70.78 | 71.90 | 70.78 | 71.87 | 290,144 | +1.17(+1.65%) |
Mar 30, 2023 | 70.77 | 70.88 | 70.43 | 70.70 | 205,214 | +0.62(+0.89%) |
Mar 29, 2023 | 69.57 | 70.20 | 69.41 | 70.08 | 111,735 | +1.32(+1.92%) |
Mar 28, 2023 | 68.88 | 68.88 | 68.40 | 68.76 | 153,601 | -0.10(-0.14%) |
Mar 27, 2023 | 69.24 | 69.40 | 68.69 | 68.86 | 57,190 | -0.02(-0.03%) |
Mar 24, 2023 | 68.38 | 68.94 | 67.91 | 68.88 | 101,206 | +0.14(+0.20%) |
Mar 23, 2023 | 68.73 | 69.69 | 68.08 | 68.74 | 125,948 | +0.77(+1.14%) |
Mar 22, 2023 | 69.50 | 69.96 | 67.97 | 67.97 | 177,147 | -1.48(-2.13%) |
Mar 21, 2023 | 68.93 | 69.53 | 68.87 | 69.45 | 55,805 | +0.89(+1.30%) |
Mar 20, 2023 | 68.12 | 68.58 | 67.85 | 68.55 | 75,009 | +0.55(+0.80%) |
Mar 17, 2023 | 68.69 | 68.72 | 67.71 | 68.01 | 334,830 | -0.65(-0.95%) |
Mar 16, 2023 | 67.11 | 68.72 | 66.92 | 68.66 | 101,820 | +1.27(+1.89%) |
Mar 15, 2023 | 66.80 | 67.38 | 66.36 | 67.38 | 68,433 | -0.17(-0.25%) |
Mar 14, 2023 | 67.41 | 67.87 | 66.86 | 67.55 | 81,121 | +0.99(+1.49%) |
Mar 13, 2023 | 65.81 | 67.30 | 65.56 | 66.56 | 145,670 | +0.28(+0.43%) |
Mar 10, 2023 | 67.44 | 67.62 | 65.95 | 66.28 | 595,274 | -1.05(-1.56%) |
Mar 09, 2023 | 68.82 | 69.25 | 67.25 | 67.32 | 87,230 | -1.55(-2.25%) |
Mar 08, 2023 | 68.61 | 68.88 | 68.24 | 68.88 | 45,223 | +0.42(+0.61%) |
Mar 07, 2023 | 69.45 | 69.62 | 68.42 | 68.46 | 80,029 | -0.99(-1.42%) |
Mar 06, 2023 | 69.87 | 70.34 | 69.40 | 69.45 | 69,791 | -0.22(-0.31%) |
Mar 03, 2023 | 68.80 | 69.79 | 68.68 | 69.67 | 54,355 | +1.00(+1.45%) |
Mar 02, 2023 | 67.32 | 68.81 | 67.32 | 68.67 | 87,514 | +0.83(+1.22%) |