Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 72.23 | 74.77 | 71.62 | 72.66 | 747,157 | +0.33(+0.46%) |
May 30, 2023 | 71.46 | 72.57 | 70.26 | 72.33 | 338,173 | +1.65(+2.33%) |
May 26, 2023 | 71.52 | 72.41 | 70.56 | 70.68 | 310,583 | -0.65(-0.91%) |
May 25, 2023 | 72.12 | 72.12 | 69.88 | 71.33 | 415,783 | -0.27(-0.38%) |
May 24, 2023 | 71.00 | 71.72 | 69.38 | 71.60 | 590,687 | +0.16(+0.22%) |
May 23, 2023 | 74.58 | 75.64 | 70.73 | 71.44 | 604,422 | -2.99(-4.02%) |
May 22, 2023 | 72.44 | 74.90 | 72.02 | 74.43 | 445,270 | +1.99(+2.75%) |
May 19, 2023 | 74.33 | 75.04 | 71.64 | 72.44 | 585,407 | -1.04(-1.42%) |
May 18, 2023 | 75.32 | 75.50 | 71.25 | 73.48 | 482,564 | -1.88(-2.49%) |
May 17, 2023 | 74.99 | 75.59 | 73.26 | 75.36 | 394,099 | +0.50(+0.67%) |
May 16, 2023 | 74.28 | 75.89 | 74.00 | 74.86 | 465,199 | -0.10(-0.13%) |
May 15, 2023 | 75.70 | 76.25 | 73.21 | 74.96 | 607,061 | -0.72(-0.95%) |
May 12, 2023 | 77.07 | 77.50 | 75.08 | 75.68 | 562,211 | -1.39(-1.80%) |
May 11, 2023 | 78.01 | 79.50 | 75.51 | 77.07 | 598,498 | -1.21(-1.54%) |
May 10, 2023 | 77.00 | 78.50 | 74.60 | 78.28 | 1,017,813 | +2.82(+3.73%) |
May 09, 2023 | 71.10 | 76.86 | 70.65 | 75.46 | 2,805,256 | +4.52(+6.37%) |
May 08, 2023 | 70.00 | 71.95 | 68.13 | 70.94 | 2,551,749 | -3.08(-4.16%) |
May 05, 2023 | 74.42 | 77.28 | 73.94 | 74.02 | 464,162 | +0.63(+0.86%) |
May 04, 2023 | 72.59 | 73.73 | 71.68 | 73.39 | 276,861 | +0.37(+0.51%) |
May 03, 2023 | 74.11 | 75.44 | 71.50 | 73.02 | 719,481 | -0.80(-1.08%) |
May 02, 2023 | 78.58 | 80.94 | 73.56 | 73.82 | 1,124,126 | -4.03(-5.18%) |
May 01, 2023 | 79.05 | 81.82 | 77.04 | 77.85 | 910,502 | -1.25(-1.58%) |
Apr 28, 2023 | 77.79 | 80.60 | 77.13 | 79.10 | 459,992 | +0.50(+0.64%) |
Apr 27, 2023 | 80.72 | 80.87 | 78.00 | 78.60 | 392,513 | -1.68(-2.09%) |
Apr 26, 2023 | 83.28 | 83.99 | 79.60 | 80.28 | 496,180 | -2.83(-3.41%) |
Apr 25, 2023 | 85.92 | 86.81 | 82.12 | 83.11 | 512,365 | -2.91(-3.38%) |
Apr 24, 2023 | 89.36 | 89.50 | 83.40 | 86.02 | 772,501 | -2.71(-3.05%) |
Apr 21, 2023 | 80.75 | 90.15 | 80.40 | 88.73 | 2,077,286 | +9.68(+12.25%) |
Apr 20, 2023 | 72.16 | 79.38 | 71.92 | 79.05 | 811,360 | +6.43(+8.85%) |
Apr 19, 2023 | 70.73 | 72.97 | 68.65 | 72.62 | 395,005 | +1.42(+1.99%) |
Apr 18, 2023 | 69.99 | 71.34 | 68.44 | 71.20 | 371,431 | +1.56(+2.24%) |
Apr 17, 2023 | 67.00 | 70.43 | 66.00 | 69.64 | 636,275 | +3.41(+5.15%) |
Apr 14, 2023 | 69.93 | 70.12 | 66.01 | 66.23 | 625,893 | -4.04(-5.75%) |
Apr 13, 2023 | 70.72 | 71.11 | 69.73 | 70.27 | 327,103 | +0.19(+0.27%) |
Apr 12, 2023 | 72.43 | 72.54 | 69.91 | 70.08 | 424,862 | -1.28(-1.79%) |
Apr 11, 2023 | 73.00 | 74.23 | 71.35 | 71.36 | 339,215 | -1.37(-1.88%) |
Apr 10, 2023 | 72.50 | 73.18 | 71.33 | 72.73 | 434,322 | -0.42(-0.57%) |
Apr 06, 2023 | 72.00 | 73.77 | 71.14 | 73.15 | 389,801 | +0.63(+0.87%) |
Apr 05, 2023 | 76.68 | 77.29 | 70.57 | 72.52 | 670,699 | -4.70(-6.09%) |
Apr 04, 2023 | 75.60 | 78.44 | 74.51 | 77.22 | 397,571 | +2.04(+2.71%) |
Apr 03, 2023 | 75.40 | 76.13 | 73.38 | 75.18 | 524,131 | -0.55(-0.73%) |
Mar 31, 2023 | 74.35 | 78.90 | 74.05 | 75.73 | 544,517 | +1.96(+2.66%) |
Mar 30, 2023 | 74.72 | 75.20 | 73.00 | 73.77 | 255,293 | +0.15(+0.20%) |
Mar 29, 2023 | 75.50 | 75.99 | 73.50 | 73.62 | 224,266 | -1.07(-1.43%) |
Mar 28, 2023 | 75.74 | 76.63 | 74.19 | 74.69 | 228,149 | -1.18(-1.56%) |
Mar 27, 2023 | 75.50 | 77.09 | 74.52 | 75.87 | 210,534 | +1.16(+1.55%) |
Mar 24, 2023 | 73.25 | 75.26 | 72.45 | 74.71 | 261,835 | +0.90(+1.22%) |
Mar 23, 2023 | 74.83 | 77.05 | 72.36 | 73.81 | 326,597 | -0.50(-0.67%) |
Mar 22, 2023 | 75.79 | 77.65 | 74.23 | 74.31 | 366,122 | -1.28(-1.69%) |
Mar 21, 2023 | 76.81 | 77.00 | 74.38 | 75.59 | 335,941 | +0.55(+0.73%) |
Mar 20, 2023 | 73.92 | 76.30 | 73.30 | 75.04 | 276,501 | +1.75(+2.38%) |
Mar 17, 2023 | 75.60 | 76.74 | 73.16 | 73.30 | 530,511 | -2.80(-3.69%) |
Mar 16, 2023 | 74.00 | 77.02 | 73.22 | 76.10 | 343,969 | +1.37(+1.83%) |
Mar 15, 2023 | 74.16 | 76.11 | 73.57 | 74.73 | 368,535 | -1.18(-1.55%) |
Mar 14, 2023 | 75.67 | 77.73 | 74.71 | 75.91 | 553,697 | +2.90(+3.97%) |
Mar 13, 2023 | 70.51 | 75.44 | 70.00 | 73.01 | 594,645 | +1.49(+2.08%) |
Mar 10, 2023 | 77.05 | 77.91 | 70.81 | 71.52 | 803,396 | -5.75(-7.44%) |
Mar 09, 2023 | 82.69 | 83.48 | 76.36 | 77.27 | 836,531 | -4.92(-5.99%) |
Mar 08, 2023 | 80.16 | 82.42 | 79.00 | 82.19 | 449,138 | +2.03(+2.53%) |
Mar 07, 2023 | 81.21 | 81.42 | 79.78 | 80.16 | 591,151 | -0.78(-0.96%) |
Mar 06, 2023 | 82.52 | 82.60 | 79.90 | 80.94 | 407,680 | -1.39(-1.69%) |
Mar 03, 2023 | 80.08 | 82.53 | 80.00 | 82.33 | 420,533 | +2.28(+2.85%) |
Mar 02, 2023 | 79.45 | 81.98 | 79.00 | 80.05 | 400,608 | -1.29(-1.59%) |