Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.53 | 69.53 | 68.18 | 68.96 | 947,235 | -1.14(-1.62%) |
May 30, 2023 | 71.49 | 72.29 | 69.93 | 70.09 | 509,653 | -1.31(-1.83%) |
May 26, 2023 | 70.88 | 71.72 | 70.01 | 71.40 | 750,256 | +0.78(+1.10%) |
May 25, 2023 | 71.20 | 71.20 | 70.09 | 70.62 | 812,667 | -0.18(-0.25%) |
May 24, 2023 | 68.81 | 71.53 | 67.92 | 70.80 | 1,661,509 | -2.11(-2.90%) |
May 23, 2023 | 74.69 | 75.01 | 72.14 | 72.91 | 610,405 | -2.01(-2.69%) |
May 22, 2023 | 75.61 | 76.31 | 74.49 | 74.93 | 853,789 | -0.68(-0.90%) |
May 19, 2023 | 74.83 | 75.77 | 74.02 | 75.61 | 713,288 | +1.29(+1.73%) |
May 18, 2023 | 73.81 | 74.64 | 72.87 | 74.32 | 648,436 | +0.27(+0.36%) |
May 17, 2023 | 73.68 | 74.32 | 72.73 | 74.05 | 838,583 | +0.77(+1.05%) |
May 16, 2023 | 72.94 | 74.19 | 72.39 | 73.28 | 1,032,679 | +1.08(+1.49%) |
May 15, 2023 | 73.50 | 73.50 | 71.81 | 72.21 | 1,405,292 | -1.34(-1.82%) |
May 12, 2023 | 76.36 | 76.42 | 73.19 | 73.54 | 1,199,297 | -2.80(-3.67%) |
May 11, 2023 | 75.22 | 76.43 | 74.36 | 76.35 | 933,563 | +0.75(+0.99%) |
May 10, 2023 | 76.74 | 76.81 | 74.99 | 75.60 | 807,005 | -0.45(-0.59%) |
May 09, 2023 | 75.93 | 76.10 | 73.69 | 76.05 | 1,076,035 | -0.89(-1.15%) |
May 08, 2023 | 78.31 | 79.70 | 76.31 | 76.93 | 671,203 | -1.38(-1.76%) |
May 05, 2023 | 81.82 | 82.25 | 76.55 | 78.31 | 1,322,246 | -3.04(-3.74%) |
May 04, 2023 | 81.03 | 84.60 | 81.03 | 81.35 | 1,643,057 | +1.35(+1.68%) |
May 03, 2023 | 78.44 | 80.70 | 78.38 | 80.00 | 1,069,254 | +1.96(+2.52%) |
May 02, 2023 | 78.27 | 78.49 | 76.91 | 78.04 | 790,823 | -0.29(-0.37%) |
May 01, 2023 | 78.96 | 79.39 | 78.09 | 78.33 | 650,944 | -0.58(-0.73%) |
Apr 28, 2023 | 78.03 | 79.49 | 77.97 | 78.91 | 492,393 | +0.86(+1.10%) |
Apr 27, 2023 | 77.26 | 78.34 | 76.22 | 78.05 | 1,252,893 | +0.78(+1.01%) |
Apr 26, 2023 | 76.46 | 78.11 | 76.13 | 77.27 | 1,336,285 | +0.55(+0.71%) |
Apr 25, 2023 | 80.10 | 80.65 | 76.54 | 76.72 | 892,075 | -4.24(-5.23%) |
Apr 24, 2023 | 81.26 | 81.76 | 80.31 | 80.96 | 1,164,882 | -0.22(-0.27%) |
Apr 21, 2023 | 82.27 | 83.46 | 81.10 | 81.18 | 675,130 | -0.66(-0.80%) |
Apr 20, 2023 | 81.79 | 81.85 | 80.04 | 81.84 | 794,310 | -0.78(-0.94%) |
Apr 19, 2023 | 81.04 | 83.70 | 80.98 | 82.62 | 1,263,366 | +1.16(+1.42%) |
Apr 18, 2023 | 82.62 | 83.67 | 81.43 | 81.46 | 783,596 | -0.90(-1.09%) |
Apr 17, 2023 | 83.57 | 83.87 | 81.66 | 82.36 | 911,442 | -1.07(-1.28%) |
Apr 14, 2023 | 83.45 | 84.50 | 82.96 | 83.43 | 1,022,373 | -0.36(-0.43%) |
Apr 13, 2023 | 81.41 | 83.84 | 81.14 | 83.78 | 1,175,695 | +2.69(+3.32%) |
Apr 12, 2023 | 80.40 | 81.85 | 80.03 | 81.09 | 1,236,562 | +1.43(+1.79%) |
Apr 11, 2023 | 79.26 | 80.37 | 79.26 | 79.67 | 529,462 | +0.73(+0.92%) |
Apr 10, 2023 | 78.72 | 79.08 | 77.86 | 78.94 | 725,689 | +0.41(+0.52%) |
Apr 06, 2023 | 78.36 | 78.72 | 77.01 | 78.53 | 870,452 | +0.30(+0.38%) |
Apr 05, 2023 | 76.92 | 78.62 | 76.40 | 78.23 | 918,822 | +1.13(+1.46%) |
Apr 04, 2023 | 77.58 | 78.33 | 76.87 | 77.10 | 668,997 | -0.72(-0.92%) |
Apr 03, 2023 | 78.45 | 78.45 | 77.24 | 77.82 | 682,442 | -0.80(-1.01%) |
Mar 31, 2023 | 77.77 | 79.11 | 77.60 | 78.62 | 643,786 | +1.14(+1.47%) |
Mar 30, 2023 | 77.88 | 78.72 | 77.28 | 77.48 | 662,333 | +0.38(+0.49%) |
Mar 29, 2023 | 76.06 | 77.64 | 75.98 | 77.10 | 1,167,805 | +1.10(+1.44%) |
Mar 28, 2023 | 75.68 | 76.07 | 75.19 | 76.01 | 482,390 | -0.19(-0.25%) |
Mar 27, 2023 | 75.56 | 76.63 | 75.27 | 76.20 | 742,083 | +0.64(+0.84%) |
Mar 24, 2023 | 74.15 | 76.05 | 73.16 | 75.56 | 609,582 | +0.92(+1.23%) |
Mar 23, 2023 | 74.59 | 76.46 | 74.14 | 74.64 | 751,437 | +0.65(+0.88%) |
Mar 22, 2023 | 73.70 | 75.24 | 73.27 | 73.99 | 880,677 | +0.28(+0.38%) |
Mar 21, 2023 | 73.22 | 74.12 | 72.68 | 73.71 | 759,252 | +1.18(+1.62%) |
Mar 20, 2023 | 72.49 | 73.21 | 72.06 | 72.54 | 679,344 | +0.56(+0.78%) |
Mar 17, 2023 | 73.24 | 73.37 | 71.79 | 71.98 | 1,114,827 | -1.27(-1.73%) |
Mar 16, 2023 | 72.31 | 73.77 | 71.99 | 73.24 | 737,768 | +0.50(+0.69%) |
Mar 15, 2023 | 73.54 | 73.55 | 70.66 | 72.75 | 894,256 | -1.92(-2.58%) |
Mar 14, 2023 | 72.90 | 74.71 | 72.80 | 74.67 | 560,203 | +2.72(+3.78%) |
Mar 13, 2023 | 71.41 | 73.00 | 70.60 | 71.95 | 859,253 | +0.05(+0.07%) |
Mar 10, 2023 | 73.09 | 73.09 | 71.14 | 71.90 | 843,553 | -1.55(-2.10%) |
Mar 09, 2023 | 73.81 | 74.88 | 73.15 | 73.44 | 427,842 | -0.33(-0.45%) |
Mar 08, 2023 | 73.30 | 74.12 | 72.65 | 73.77 | 548,231 | +0.28(+0.38%) |
Mar 07, 2023 | 74.91 | 75.45 | 73.45 | 73.49 | 582,097 | -1.33(-1.77%) |
Mar 06, 2023 | 74.84 | 75.92 | 74.80 | 74.82 | 615,096 | -0.35(-0.46%) |
Mar 03, 2023 | 73.79 | 75.26 | 73.54 | 75.17 | 757,897 | +1.75(+2.38%) |
Mar 02, 2023 | 66.63 | 73.75 | 66.00 | 73.42 | 2,091,298 | +6.15(+9.15%) |