Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 71.59 | 72.84 | 71.30 | 72.62 | 7,516,802 | +1.44(+2.02%) |
May 30, 2023 | 71.35 | 72.17 | 70.89 | 71.18 | 1,976,767 | -0.40(-0.56%) |
May 26, 2023 | 71.93 | 72.03 | 70.90 | 71.58 | 1,611,985 | -0.08(-0.11%) |
May 25, 2023 | 72.53 | 72.53 | 70.54 | 71.66 | 1,941,016 | -0.59(-0.82%) |
May 24, 2023 | 74.09 | 74.35 | 72.14 | 72.25 | 1,978,732 | -1.89(-2.55%) |
May 23, 2023 | 74.36 | 75.26 | 74.06 | 74.14 | 1,682,957 | -0.31(-0.42%) |
May 22, 2023 | 74.59 | 75.35 | 74.27 | 74.45 | 1,497,760 | -0.05(-0.07%) |
May 19, 2023 | 75.20 | 75.45 | 74.09 | 74.50 | 1,898,675 | -0.33(-0.44%) |
May 18, 2023 | 74.95 | 75.74 | 74.43 | 74.83 | 1,996,340 | -0.61(-0.81%) |
May 17, 2023 | 75.73 | 75.86 | 74.35 | 75.44 | 1,963,377 | -0.02(-0.03%) |
May 16, 2023 | 78.16 | 78.16 | 75.41 | 75.46 | 2,239,339 | -2.53(-3.24%) |
May 15, 2023 | 77.00 | 78.10 | 76.48 | 77.99 | 2,282,288 | +1.40(+1.83%) |
May 12, 2023 | 76.42 | 76.87 | 76.11 | 76.59 | 1,954,103 | +0.14(+0.19%) |
May 11, 2023 | 76.11 | 77.17 | 75.52 | 76.45 | 2,619,724 | -0.22(-0.29%) |
May 10, 2023 | 76.11 | 76.98 | 75.29 | 76.67 | 2,512,175 | +1.02(+1.35%) |
May 09, 2023 | 73.74 | 76.03 | 73.40 | 75.64 | 4,489,160 | +1.92(+2.61%) |
May 08, 2023 | 74.72 | 75.32 | 73.60 | 73.72 | 4,349,138 | -2.35(-3.09%) |
May 05, 2023 | 74.57 | 76.28 | 74.21 | 76.07 | 1,757,238 | +1.80(+2.42%) |
May 04, 2023 | 75.04 | 75.54 | 73.34 | 74.27 | 2,313,120 | -0.60(-0.80%) |
May 03, 2023 | 75.47 | 76.34 | 73.84 | 74.87 | 2,362,269 | +0.16(+0.22%) |
May 02, 2023 | 75.44 | 75.78 | 74.14 | 74.71 | 2,621,469 | -0.88(-1.16%) |
May 01, 2023 | 76.30 | 76.93 | 75.45 | 75.59 | 2,096,854 | -0.93(-1.21%) |
Apr 28, 2023 | 75.58 | 76.56 | 75.30 | 76.51 | 2,395,903 | +1.19(+1.58%) |
Apr 27, 2023 | 73.60 | 75.33 | 73.60 | 75.32 | 2,184,564 | +1.76(+2.39%) |
Apr 26, 2023 | 73.50 | 74.31 | 73.16 | 73.57 | 2,792,491 | -0.21(-0.29%) |
Apr 25, 2023 | 72.48 | 74.04 | 72.21 | 73.78 | 2,327,274 | +1.02(+1.41%) |
Apr 24, 2023 | 73.35 | 73.46 | 71.92 | 72.76 | 1,914,246 | -0.29(-0.40%) |
Apr 21, 2023 | 73.48 | 73.62 | 72.49 | 73.05 | 1,547,624 | -0.24(-0.33%) |
Apr 20, 2023 | 73.60 | 73.70 | 72.68 | 73.29 | 1,283,212 | -0.36(-0.49%) |
Apr 19, 2023 | 72.31 | 73.70 | 72.29 | 73.64 | 1,342,476 | +0.77(+1.06%) |
Apr 18, 2023 | 72.60 | 72.95 | 72.10 | 72.87 | 1,405,396 | +0.20(+0.28%) |
Apr 17, 2023 | 71.64 | 72.69 | 71.59 | 72.67 | 1,815,445 | +1.11(+1.55%) |
Apr 14, 2023 | 72.27 | 72.55 | 71.14 | 71.56 | 1,736,441 | -0.40(-0.55%) |
Apr 13, 2023 | 72.18 | 72.40 | 70.81 | 71.95 | 2,104,436 | -0.13(-0.17%) |
Apr 12, 2023 | 72.58 | 72.78 | 71.86 | 72.08 | 1,904,108 | +0.28(+0.39%) |
Apr 11, 2023 | 71.64 | 72.60 | 71.09 | 71.80 | 2,453,286 | +1.47(+2.09%) |
Apr 10, 2023 | 68.81 | 70.37 | 68.49 | 70.33 | 1,351,447 | +1.23(+1.77%) |
Apr 06, 2023 | 69.22 | 69.69 | 68.08 | 69.10 | 1,923,979 | +0.96(+1.40%) |
Apr 05, 2023 | 67.95 | 68.82 | 67.73 | 68.15 | 1,669,232 | +0.17(+0.26%) |
Apr 04, 2023 | 69.43 | 69.60 | 67.69 | 67.97 | 2,226,395 | -1.30(-1.88%) |
Apr 03, 2023 | 69.50 | 70.17 | 68.71 | 69.28 | 2,798,358 | +0.04(+0.06%) |
Mar 31, 2023 | 68.82 | 69.31 | 67.88 | 69.24 | 3,777,547 | +0.71(+1.04%) |
Mar 30, 2023 | 68.22 | 68.76 | 67.75 | 68.53 | 1,667,057 | +0.96(+1.41%) |
Mar 29, 2023 | 67.40 | 68.30 | 67.30 | 67.57 | 2,054,243 | +1.15(+1.73%) |
Mar 28, 2023 | 65.15 | 66.77 | 64.76 | 66.42 | 2,129,252 | +0.86(+1.31%) |
Mar 27, 2023 | 65.68 | 66.03 | 65.20 | 65.56 | 1,827,600 | +0.39(+0.59%) |
Mar 24, 2023 | 63.20 | 65.25 | 62.95 | 65.17 | 1,632,451 | +1.66(+2.62%) |
Mar 23, 2023 | 64.02 | 65.09 | 63.42 | 63.51 | 1,805,598 | -0.40(-0.62%) |
Mar 22, 2023 | 66.63 | 66.81 | 63.84 | 63.91 | 2,544,074 | -3.11(-4.64%) |
Mar 21, 2023 | 67.28 | 67.83 | 66.69 | 67.02 | 2,552,413 | +0.25(+0.38%) |
Mar 20, 2023 | 66.78 | 67.51 | 66.31 | 66.77 | 3,118,538 | +0.37(+0.55%) |
Mar 17, 2023 | 67.80 | 68.73 | 66.24 | 66.40 | 5,114,638 | -2.03(-2.96%) |
Mar 16, 2023 | 68.13 | 68.91 | 67.05 | 68.43 | 3,019,554 | -0.39(-0.56%) |
Mar 15, 2023 | 68.27 | 68.89 | 67.55 | 68.82 | 2,716,594 | -0.30(-0.43%) |
Mar 14, 2023 | 68.16 | 69.15 | 67.75 | 69.11 | 2,430,238 | +2.27(+3.40%) |
Mar 13, 2023 | 64.93 | 67.27 | 64.44 | 66.84 | 2,806,171 | +1.33(+2.03%) |
Mar 10, 2023 | 69.38 | 69.85 | 65.41 | 65.51 | 4,251,626 | -4.46(-6.38%) |
Mar 09, 2023 | 71.95 | 72.38 | 69.91 | 69.97 | 4,755,488 | -2.19(-3.04%) |
Mar 08, 2023 | 71.17 | 72.87 | 71.07 | 72.17 | 1,794,007 | +0.72(+1.01%) |
Mar 07, 2023 | 72.48 | 72.48 | 71.24 | 71.44 | 4,998,434 | -1.18(-1.62%) |
Mar 06, 2023 | 73.02 | 73.38 | 72.35 | 72.62 | 2,982,727 | -0.12(-0.16%) |
Mar 03, 2023 | 72.30 | 73.25 | 72.15 | 72.74 | 2,049,893 | +0.93(+1.29%) |
Mar 02, 2023 | 70.31 | 71.91 | 70.23 | 71.81 | 1,737,214 | +1.22(+1.72%) |