Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 73.74 | 74.09 | 72.57 | 72.68 | 201,423 | -1.02(-1.38%) |
May 30, 2023 | 73.25 | 73.86 | 72.91 | 73.70 | 157,899 | +0.45(+0.62%) |
May 26, 2023 | 73.25 | 73.53 | 72.70 | 73.25 | 166,958 | -0.15(-0.20%) |
May 25, 2023 | 75.04 | 75.22 | 73.27 | 73.40 | 168,725 | -1.90(-2.52%) |
May 24, 2023 | 75.76 | 76.03 | 75.11 | 75.30 | 198,689 | -0.39(-0.52%) |
May 23, 2023 | 74.70 | 76.26 | 74.61 | 75.69 | 126,191 | +0.66(+0.87%) |
May 22, 2023 | 74.97 | 75.18 | 74.10 | 75.03 | 137,071 | +0.43(+0.58%) |
May 19, 2023 | 74.84 | 75.06 | 73.91 | 74.60 | 213,045 | +0.41(+0.55%) |
May 18, 2023 | 74.24 | 74.65 | 73.57 | 74.19 | 285,424 | -0.25(-0.34%) |
May 17, 2023 | 75.69 | 75.71 | 74.34 | 74.45 | 266,950 | -1.09(-1.44%) |
May 16, 2023 | 75.91 | 76.19 | 75.32 | 75.53 | 107,348 | -0.32(-0.43%) |
May 15, 2023 | 76.17 | 76.31 | 75.23 | 75.86 | 122,519 | -0.15(-0.19%) |
May 12, 2023 | 76.05 | 76.38 | 75.42 | 76.00 | 90,720 | +0.29(+0.38%) |
May 11, 2023 | 76.34 | 76.59 | 75.40 | 75.71 | 115,748 | -0.97(-1.27%) |
May 10, 2023 | 76.79 | 77.02 | 75.36 | 76.69 | 103,624 | +0.42(+0.55%) |
May 09, 2023 | 76.27 | 76.77 | 76.08 | 76.27 | 122,716 | -0.15(-0.19%) |
May 08, 2023 | 76.45 | 76.85 | 75.64 | 76.41 | 110,090 | -0.04(-0.05%) |
May 05, 2023 | 75.38 | 76.88 | 75.24 | 76.45 | 160,968 | +1.27(+1.68%) |
May 04, 2023 | 74.83 | 75.68 | 73.40 | 75.19 | 245,986 | +0.40(+0.53%) |
May 03, 2023 | 73.63 | 75.57 | 73.45 | 74.79 | 367,034 | -0.34(-0.45%) |
May 02, 2023 | 72.07 | 75.52 | 71.64 | 75.13 | 459,191 | +4.50(+6.37%) |
May 01, 2023 | 69.75 | 71.15 | 69.75 | 70.63 | 225,011 | +0.56(+0.79%) |
Apr 28, 2023 | 69.74 | 70.96 | 69.74 | 70.07 | 137,015 | +0.16(+0.22%) |
Apr 27, 2023 | 69.24 | 70.22 | 68.21 | 69.92 | 141,815 | +0.90(+1.30%) |
Apr 26, 2023 | 70.46 | 70.46 | 68.91 | 69.02 | 167,250 | -1.92(-2.70%) |
Apr 25, 2023 | 71.38 | 71.92 | 70.67 | 70.94 | 141,042 | -0.67(-0.94%) |
Apr 24, 2023 | 71.83 | 72.30 | 71.55 | 71.61 | 117,392 | -0.45(-0.62%) |
Apr 21, 2023 | 72.18 | 72.49 | 71.43 | 72.06 | 136,979 | +0.19(+0.27%) |
Apr 20, 2023 | 71.42 | 71.96 | 71.26 | 71.86 | 124,335 | +0.26(+0.37%) |
Apr 19, 2023 | 70.92 | 71.68 | 70.85 | 71.60 | 97,486 | +0.83(+1.17%) |
Apr 18, 2023 | 71.21 | 71.60 | 70.49 | 70.77 | 131,699 | -0.43(-0.60%) |
Apr 17, 2023 | 71.99 | 72.31 | 70.57 | 71.20 | 145,088 | -0.56(-0.77%) |
Apr 14, 2023 | 72.26 | 72.47 | 71.25 | 71.76 | 146,015 | -0.70(-0.97%) |
Apr 13, 2023 | 72.00 | 72.55 | 71.04 | 72.46 | 185,269 | +0.36(+0.50%) |
Apr 12, 2023 | 71.71 | 72.62 | 71.44 | 72.10 | 188,208 | +0.83(+1.16%) |
Apr 11, 2023 | 70.10 | 71.51 | 69.90 | 71.27 | 198,893 | +1.33(+1.91%) |
Apr 10, 2023 | 67.99 | 70.19 | 67.99 | 69.94 | 236,892 | +1.36(+1.99%) |
Apr 06, 2023 | 68.99 | 69.29 | 67.99 | 68.57 | 213,514 | -0.04(-0.06%) |
Apr 05, 2023 | 67.88 | 68.70 | 67.30 | 68.61 | 145,352 | +0.79(+1.16%) |
Apr 04, 2023 | 69.09 | 69.09 | 67.47 | 67.82 | 169,029 | -1.02(-1.49%) |
Apr 03, 2023 | 70.20 | 70.20 | 68.69 | 68.85 | 199,958 | -1.54(-2.19%) |
Mar 31, 2023 | 70.77 | 70.89 | 69.90 | 70.38 | 241,724 | +0.24(+0.35%) |
Mar 30, 2023 | 70.21 | 70.53 | 69.89 | 70.14 | 101,033 | +0.44(+0.63%) |
Mar 29, 2023 | 69.75 | 70.02 | 69.28 | 69.70 | 152,312 | +0.36(+0.52%) |
Mar 28, 2023 | 69.65 | 69.84 | 68.79 | 69.34 | 125,571 | -0.27(-0.39%) |
Mar 27, 2023 | 69.15 | 69.96 | 68.49 | 69.61 | 171,413 | +1.19(+1.74%) |
Mar 24, 2023 | 66.67 | 68.43 | 66.39 | 68.43 | 220,251 | +1.66(+2.48%) |
Mar 23, 2023 | 66.86 | 67.79 | 66.31 | 66.77 | 159,555 | -0.06(-0.09%) |
Mar 22, 2023 | 68.34 | 68.43 | 66.76 | 66.83 | 255,822 | -1.73(-2.53%) |
Mar 21, 2023 | 69.44 | 69.49 | 67.54 | 68.56 | 277,055 | -0.45(-0.65%) |
Mar 20, 2023 | 68.42 | 69.94 | 68.42 | 69.01 | 281,125 | +0.93(+1.36%) |
Mar 17, 2023 | 67.60 | 68.25 | 67.09 | 68.09 | 1,213,821 | -0.12(-0.17%) |
Mar 16, 2023 | 66.76 | 68.34 | 66.39 | 68.20 | 226,806 | +0.93(+1.39%) |
Mar 15, 2023 | 67.04 | 67.77 | 66.41 | 67.27 | 301,973 | -0.45(-0.66%) |
Mar 14, 2023 | 67.37 | 68.85 | 67.12 | 67.72 | 200,141 | +1.51(+2.28%) |
Mar 13, 2023 | 66.83 | 68.26 | 65.79 | 66.21 | 372,797 | -0.98(-1.46%) |
Mar 10, 2023 | 69.05 | 69.64 | 66.77 | 67.19 | 323,469 | -1.64(-2.38%) |
Mar 09, 2023 | 69.45 | 70.02 | 68.77 | 68.83 | 247,526 | -0.87(-1.24%) |
Mar 08, 2023 | 69.59 | 70.08 | 69.14 | 69.69 | 233,844 | +0.11(+0.15%) |
Mar 07, 2023 | 70.29 | 70.71 | 69.02 | 69.59 | 308,214 | -0.45(-0.64%) |
Mar 06, 2023 | 70.80 | 70.80 | 69.42 | 70.03 | 311,989 | -0.77(-1.09%) |
Mar 03, 2023 | 70.68 | 71.14 | 69.37 | 70.80 | 334,079 | +0.76(+1.08%) |
Mar 02, 2023 | 68.32 | 70.40 | 68.13 | 70.04 | 339,445 | +1.48(+2.16%) |