Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 71.12 | 73.41 | 71.08 | 71.81 | 2,490,513 | +0.77(+1.08%) |
May 30, 2023 | 73.56 | 74.17 | 70.22 | 71.04 | 814,544 | -2.52(-3.43%) |
May 26, 2023 | 77.63 | 77.63 | 73.20 | 73.56 | 730,591 | -3.90(-5.03%) |
May 25, 2023 | 80.54 | 80.54 | 76.66 | 77.46 | 537,550 | -2.38(-2.98%) |
May 24, 2023 | 79.65 | 79.95 | 77.85 | 79.84 | 482,762 | -0.54(-0.67%) |
May 23, 2023 | 80.63 | 82.20 | 80.01 | 80.38 | 677,073 | -0.46(-0.57%) |
May 22, 2023 | 79.45 | 83.47 | 79.25 | 80.84 | 679,826 | +1.39(+1.75%) |
May 19, 2023 | 79.51 | 80.67 | 79.28 | 79.45 | 487,964 | -0.06(-0.08%) |
May 18, 2023 | 78.19 | 79.81 | 77.62 | 79.51 | 485,919 | +1.06(+1.35%) |
May 17, 2023 | 80.53 | 80.65 | 77.05 | 78.45 | 624,276 | -2.19(-2.72%) |
May 16, 2023 | 82.00 | 83.60 | 78.38 | 80.64 | 1,166,994 | +2.82(+3.62%) |
May 15, 2023 | 75.00 | 77.94 | 74.86 | 77.82 | 687,667 | +2.81(+3.75%) |
May 12, 2023 | 73.26 | 75.18 | 73.04 | 75.01 | 540,141 | +1.83(+2.50%) |
May 11, 2023 | 71.33 | 74.37 | 71.21 | 73.18 | 613,791 | +1.69(+2.36%) |
May 10, 2023 | 70.80 | 72.14 | 69.90 | 71.49 | 580,774 | +1.47(+2.10%) |
May 09, 2023 | 68.28 | 70.25 | 68.28 | 70.02 | 491,278 | +0.64(+0.92%) |
May 08, 2023 | 67.94 | 69.54 | 67.44 | 69.38 | 688,454 | +1.15(+1.69%) |
May 05, 2023 | 66.79 | 69.29 | 66.35 | 68.23 | 824,267 | +1.49(+2.23%) |
May 04, 2023 | 64.50 | 67.18 | 61.50 | 66.74 | 823,467 | +0.80(+1.21%) |
May 03, 2023 | 65.58 | 66.86 | 64.45 | 65.94 | 636,761 | +0.63(+0.96%) |
May 02, 2023 | 66.27 | 66.44 | 64.32 | 65.31 | 747,973 | -1.61(-2.41%) |
May 01, 2023 | 65.90 | 67.32 | 65.11 | 66.92 | 674,417 | +1.02(+1.55%) |
Apr 28, 2023 | 65.18 | 67.58 | 64.71 | 65.90 | 611,147 | +0.31(+0.47%) |
Apr 27, 2023 | 64.34 | 66.23 | 63.21 | 65.59 | 675,690 | +1.53(+2.39%) |
Apr 26, 2023 | 61.12 | 65.81 | 60.80 | 64.06 | 1,026,894 | +3.10(+5.09%) |
Apr 25, 2023 | 62.60 | 62.66 | 60.77 | 60.96 | 365,524 | -2.19(-3.47%) |
Apr 24, 2023 | 62.93 | 63.28 | 62.53 | 63.15 | 233,896 | +0.37(+0.59%) |
Apr 21, 2023 | 61.93 | 63.16 | 61.60 | 62.78 | 350,058 | +0.95(+1.54%) |
Apr 20, 2023 | 63.07 | 63.56 | 61.81 | 61.83 | 410,883 | -1.99(-3.12%) |
Apr 19, 2023 | 63.16 | 64.03 | 62.95 | 63.82 | 384,255 | +0.16(+0.25%) |
Apr 18, 2023 | 64.54 | 64.54 | 63.37 | 63.66 | 412,354 | -0.63(-0.98%) |
Apr 17, 2023 | 63.10 | 64.79 | 63.02 | 64.29 | 442,565 | +1.57(+2.50%) |
Apr 14, 2023 | 65.11 | 65.59 | 61.36 | 62.72 | 701,633 | -2.18(-3.36%) |
Apr 13, 2023 | 64.90 | 66.03 | 64.56 | 64.90 | 390,410 | +0.70(+1.09%) |
Apr 12, 2023 | 66.05 | 66.14 | 63.83 | 64.20 | 572,926 | -1.28(-1.95%) |
Apr 11, 2023 | 64.30 | 66.22 | 64.22 | 65.48 | 619,311 | +1.68(+2.63%) |
Apr 10, 2023 | 62.66 | 63.99 | 61.80 | 63.80 | 700,590 | +0.79(+1.25%) |
Apr 06, 2023 | 62.09 | 63.26 | 61.35 | 63.01 | 577,358 | +0.92(+1.48%) |
Apr 05, 2023 | 61.00 | 62.50 | 60.78 | 62.09 | 671,127 | +0.91(+1.49%) |
Apr 04, 2023 | 60.40 | 61.23 | 59.30 | 61.18 | 753,004 | +1.00(+1.66%) |
Apr 03, 2023 | 59.95 | 60.65 | 59.24 | 60.18 | 615,124 | +0.04(+0.07%) |
Mar 31, 2023 | 59.15 | 60.97 | 58.34 | 60.14 | 577,189 | +1.90(+3.26%) |
Mar 30, 2023 | 59.81 | 59.94 | 57.69 | 58.24 | 429,270 | -0.79(-1.34%) |
Mar 29, 2023 | 58.34 | 59.29 | 58.01 | 59.03 | 401,543 | +1.26(+2.18%) |
Mar 28, 2023 | 58.05 | 58.60 | 57.41 | 57.77 | 676,539 | -0.52(-0.89%) |
Mar 27, 2023 | 57.94 | 59.11 | 56.87 | 58.29 | 752,083 | +1.12(+1.96%) |
Mar 24, 2023 | 56.35 | 57.64 | 56.05 | 57.17 | 563,923 | +0.36(+0.62%) |
Mar 23, 2023 | 56.75 | 58.83 | 56.42 | 56.81 | 771,188 | +0.38(+0.66%) |
Mar 22, 2023 | 58.70 | 58.70 | 56.35 | 56.44 | 754,288 | -2.30(-3.92%) |
Mar 21, 2023 | 58.45 | 59.82 | 57.99 | 58.74 | 692,488 | +0.29(+0.50%) |
Mar 20, 2023 | 57.44 | 58.52 | 56.80 | 58.45 | 1,448,772 | +1.38(+2.42%) |
Mar 17, 2023 | 59.02 | 60.42 | 56.52 | 57.07 | 1,668,010 | -7.36(-11.42%) |
Mar 16, 2023 | 65.23 | 65.36 | 62.66 | 64.43 | 735,736 | -1.13(-1.72%) |
Mar 15, 2023 | 66.09 | 66.33 | 64.06 | 65.56 | 892,361 | -1.72(-2.56%) |
Mar 14, 2023 | 69.15 | 70.11 | 66.57 | 67.28 | 616,922 | -0.74(-1.09%) |
Mar 13, 2023 | 65.98 | 69.01 | 65.40 | 68.02 | 813,458 | +1.81(+2.73%) |
Mar 10, 2023 | 70.43 | 70.43 | 65.05 | 66.21 | 1,358,662 | -4.49(-6.35%) |
Mar 09, 2023 | 74.08 | 74.44 | 70.61 | 70.70 | 622,458 | -3.55(-4.78%) |
Mar 08, 2023 | 74.60 | 75.11 | 73.24 | 74.25 | 444,047 | -0.63(-0.84%) |
Mar 07, 2023 | 75.64 | 76.00 | 74.33 | 74.88 | 464,686 | -0.75(-0.99%) |
Mar 06, 2023 | 78.00 | 78.41 | 75.09 | 75.63 | 685,566 | -2.53(-3.24%) |
Mar 03, 2023 | 75.77 | 79.05 | 75.00 | 78.16 | 502,310 | +3.06(+4.08%) |
Mar 02, 2023 | 75.23 | 76.25 | 74.85 | 75.09 | 423,291 | -1.19(-1.55%) |