Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 70.03 | 70.50 | 68.75 | 69.91 | 719,196 | -0.83(-1.17%) |
May 30, 2023 | 70.82 | 72.20 | 69.94 | 70.74 | 771,296 | +0.04(+0.06%) |
May 26, 2023 | 70.54 | 71.08 | 69.83 | 70.70 | 275,109 | +0.15(+0.21%) |
May 25, 2023 | 70.66 | 70.79 | 69.73 | 70.55 | 467,439 | -0.20(-0.28%) |
May 24, 2023 | 70.72 | 71.22 | 69.89 | 70.75 | 315,276 | -0.32(-0.45%) |
May 23, 2023 | 71.46 | 72.36 | 70.76 | 71.07 | 280,091 | -0.20(-0.28%) |
May 22, 2023 | 70.15 | 71.58 | 70.06 | 71.27 | 600,703 | +1.23(+1.75%) |
May 19, 2023 | 70.54 | 71.62 | 69.66 | 70.04 | 324,457 | -0.66(-0.93%) |
May 18, 2023 | 71.59 | 71.59 | 70.02 | 70.70 | 327,731 | -0.89(-1.24%) |
May 17, 2023 | 70.92 | 71.87 | 70.43 | 71.59 | 474,926 | +0.67(+0.94%) |
May 16, 2023 | 72.34 | 72.67 | 70.91 | 70.92 | 573,009 | -1.70(-2.34%) |
May 15, 2023 | 72.67 | 73.58 | 71.92 | 72.62 | 533,897 | +0.75(+1.04%) |
May 12, 2023 | 71.18 | 73.99 | 71.01 | 71.87 | 1,413,801 | +2.13(+3.05%) |
May 11, 2023 | 69.31 | 70.17 | 69.27 | 69.74 | 489,966 | -0.08(-0.11%) |
May 10, 2023 | 69.56 | 70.18 | 69.25 | 69.82 | 627,522 | +0.64(+0.92%) |
May 09, 2023 | 69.58 | 69.58 | 68.42 | 69.19 | 536,674 | -0.70(-1.00%) |
May 08, 2023 | 70.39 | 70.50 | 69.49 | 69.88 | 636,875 | -0.26(-0.37%) |
May 05, 2023 | 69.07 | 70.35 | 68.65 | 70.14 | 480,591 | +1.94(+2.84%) |
May 04, 2023 | 69.46 | 69.93 | 67.92 | 68.21 | 566,547 | -0.44(-0.64%) |
May 03, 2023 | 68.70 | 69.63 | 68.10 | 68.65 | 536,942 | -0.10(-0.15%) |
May 02, 2023 | 70.34 | 70.34 | 68.58 | 68.75 | 993,442 | -2.32(-3.26%) |
May 01, 2023 | 71.79 | 72.49 | 70.70 | 71.06 | 644,080 | -0.86(-1.19%) |
Apr 28, 2023 | 71.44 | 71.98 | 69.79 | 71.92 | 705,903 | -0.76(-1.04%) |
Apr 27, 2023 | 71.65 | 73.33 | 71.65 | 72.68 | 711,665 | +1.30(+1.82%) |
Apr 26, 2023 | 72.82 | 73.39 | 70.91 | 71.38 | 1,275,145 | -4.17(-5.51%) |
Apr 25, 2023 | 76.64 | 76.75 | 75.49 | 75.55 | 436,719 | -2.06(-2.65%) |
Apr 24, 2023 | 77.69 | 77.72 | 76.18 | 77.61 | 514,794 | -0.04(-0.05%) |
Apr 21, 2023 | 77.67 | 78.20 | 76.38 | 77.65 | 1,005,145 | +0.09(+0.12%) |
Apr 20, 2023 | 76.36 | 77.98 | 76.18 | 77.56 | 482,892 | -0.15(-0.19%) |
Apr 19, 2023 | 77.62 | 77.93 | 77.24 | 77.71 | 541,964 | -0.62(-0.79%) |
Apr 18, 2023 | 78.78 | 78.93 | 77.66 | 78.33 | 606,271 | +0.04(+0.05%) |
Apr 17, 2023 | 76.62 | 79.02 | 76.59 | 78.29 | 1,432,369 | +2.03(+2.66%) |
Apr 14, 2023 | 77.18 | 77.35 | 75.39 | 76.26 | 369,329 | -0.66(-0.86%) |
Apr 13, 2023 | 75.41 | 77.39 | 75.33 | 76.92 | 635,928 | +2.35(+3.15%) |
Apr 12, 2023 | 76.06 | 76.51 | 74.52 | 74.57 | 563,590 | -1.08(-1.43%) |
Apr 11, 2023 | 75.13 | 75.98 | 74.64 | 75.65 | 605,641 | +0.53(+0.70%) |
Apr 10, 2023 | 73.09 | 75.17 | 73.05 | 75.12 | 372,463 | +1.51(+2.05%) |
Apr 06, 2023 | 73.31 | 73.93 | 72.88 | 73.61 | 535,846 | -0.01(-0.01%) |
Apr 05, 2023 | 74.98 | 75.72 | 72.72 | 73.62 | 572,876 | -2.14(-2.82%) |
Apr 04, 2023 | 76.28 | 76.28 | 75.12 | 75.76 | 335,894 | -0.53(-0.69%) |
Apr 03, 2023 | 77.83 | 78.30 | 75.74 | 76.29 | 566,151 | -1.27(-1.64%) |
Mar 31, 2023 | 76.04 | 78.26 | 76.04 | 77.56 | 646,351 | +1.88(+2.48%) |
Mar 30, 2023 | 76.52 | 77.34 | 75.38 | 75.68 | 796,342 | +1.55(+2.09%) |
Mar 29, 2023 | 72.95 | 74.47 | 71.98 | 74.13 | 780,979 | +1.64(+2.26%) |
Mar 28, 2023 | 72.57 | 72.99 | 72.10 | 72.49 | 274,884 | -0.36(-0.49%) |
Mar 27, 2023 | 73.82 | 73.82 | 71.86 | 72.85 | 487,352 | -0.06(-0.08%) |
Mar 24, 2023 | 72.53 | 73.32 | 71.79 | 72.91 | 699,862 | -0.60(-0.82%) |
Mar 23, 2023 | 73.05 | 76.11 | 72.78 | 73.51 | 717,055 | +1.09(+1.50%) |
Mar 22, 2023 | 73.86 | 74.58 | 72.32 | 72.42 | 573,946 | -1.59(-2.15%) |
Mar 21, 2023 | 72.08 | 74.46 | 72.05 | 74.01 | 1,152,542 | +3.57(+5.06%) |
Mar 20, 2023 | 69.55 | 71.17 | 68.90 | 70.44 | 595,023 | +1.10(+1.58%) |
Mar 17, 2023 | 71.93 | 71.99 | 68.54 | 69.35 | 1,418,031 | -2.84(-3.93%) |
Mar 16, 2023 | 72.74 | 72.74 | 70.80 | 72.18 | 959,467 | -0.98(-1.34%) |
Mar 15, 2023 | 73.37 | 74.08 | 71.45 | 73.16 | 819,428 | -2.39(-3.16%) |
Mar 14, 2023 | 76.67 | 77.62 | 74.77 | 75.55 | 617,312 | +0.49(+0.65%) |
Mar 13, 2023 | 73.42 | 76.15 | 72.95 | 75.06 | 597,226 | +0.07(+0.09%) |
Mar 10, 2023 | 76.48 | 77.12 | 74.03 | 74.99 | 1,123,852 | -1.96(-2.54%) |
Mar 09, 2023 | 77.97 | 79.45 | 76.80 | 76.95 | 584,860 | -1.33(-1.70%) |
Mar 08, 2023 | 78.78 | 78.84 | 77.19 | 78.28 | 1,072,789 | -0.43(-0.55%) |
Mar 07, 2023 | 79.93 | 80.08 | 78.23 | 78.71 | 550,049 | -0.94(-1.18%) |
Mar 06, 2023 | 78.32 | 80.37 | 78.32 | 79.65 | 1,309,539 | +1.52(+1.94%) |
Mar 03, 2023 | 76.21 | 78.78 | 76.18 | 78.13 | 1,208,306 | +1.95(+2.56%) |
Mar 02, 2023 | 75.93 | 76.24 | 74.80 | 76.18 | 743,099 | -0.30(-0.39%) |