Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 71.02 | 71.65 | 69.95 | 70.72 | 704,427 | -1.04(-1.45%) |
May 30, 2023 | 72.87 | 72.93 | 71.53 | 71.76 | 475,452 | -0.78(-1.08%) |
May 26, 2023 | 72.57 | 72.76 | 71.78 | 72.54 | 360,747 | +0.07(+0.09%) |
May 25, 2023 | 71.86 | 72.87 | 70.67 | 72.48 | 1,068,532 | +2.05(+2.91%) |
May 24, 2023 | 70.40 | 70.90 | 69.48 | 70.43 | 353,180 | -0.17(-0.24%) |
May 23, 2023 | 70.90 | 71.50 | 70.02 | 70.60 | 494,789 | -0.67(-0.93%) |
May 22, 2023 | 70.74 | 71.35 | 70.17 | 71.26 | 414,199 | +0.60(+0.85%) |
May 19, 2023 | 69.78 | 70.83 | 69.16 | 70.66 | 717,711 | +0.91(+1.30%) |
May 18, 2023 | 69.84 | 70.34 | 69.18 | 69.76 | 655,994 | -0.18(-0.25%) |
May 17, 2023 | 69.81 | 70.48 | 69.31 | 69.93 | 778,133 | +0.34(+0.49%) |
May 16, 2023 | 71.05 | 71.05 | 69.59 | 69.59 | 820,577 | -1.73(-2.43%) |
May 15, 2023 | 68.72 | 71.80 | 68.72 | 71.33 | 1,776,234 | +2.48(+3.61%) |
May 12, 2023 | 68.28 | 69.59 | 66.94 | 68.84 | 3,596,953 | -0.62(-0.90%) |
May 11, 2023 | 69.57 | 70.40 | 68.80 | 69.47 | 1,400,228 | -0.22(-0.32%) |
May 10, 2023 | 70.72 | 70.88 | 69.31 | 69.69 | 1,017,350 | -0.42(-0.60%) |
May 09, 2023 | 71.36 | 71.77 | 69.38 | 70.11 | 1,106,453 | -1.46(-2.04%) |
May 08, 2023 | 73.61 | 73.82 | 70.27 | 71.57 | 3,576,254 | +3.05(+4.45%) |
May 05, 2023 | 67.22 | 69.01 | 66.90 | 68.52 | 1,324,126 | +2.04(+3.08%) |
May 04, 2023 | 64.27 | 67.52 | 64.27 | 66.48 | 2,038,506 | +2.10(+3.27%) |
May 03, 2023 | 64.02 | 65.85 | 64.02 | 64.37 | 694,476 | +0.22(+0.35%) |
May 02, 2023 | 64.33 | 65.13 | 63.12 | 64.15 | 1,041,489 | -0.42(-0.65%) |
May 01, 2023 | 64.60 | 65.49 | 64.14 | 64.57 | 1,004,087 | -0.19(-0.29%) |
Apr 28, 2023 | 63.74 | 65.60 | 63.74 | 64.75 | 561,717 | +0.74(+1.16%) |
Apr 27, 2023 | 62.36 | 64.28 | 62.36 | 64.01 | 749,695 | +1.92(+3.09%) |
Apr 26, 2023 | 63.50 | 63.92 | 61.97 | 62.09 | 777,574 | -1.73(-2.72%) |
Apr 25, 2023 | 65.30 | 65.96 | 63.62 | 63.83 | 574,776 | -1.93(-2.93%) |
Apr 24, 2023 | 68.10 | 68.43 | 64.80 | 65.76 | 1,439,347 | -2.42(-3.56%) |
Apr 21, 2023 | 67.13 | 68.48 | 66.28 | 68.18 | 931,587 | +1.28(+1.91%) |
Apr 20, 2023 | 66.16 | 67.10 | 65.92 | 66.91 | 439,682 | +0.29(+0.44%) |
Apr 19, 2023 | 66.89 | 66.89 | 65.41 | 66.61 | 479,783 | -0.57(-0.86%) |
Apr 18, 2023 | 67.26 | 67.51 | 66.19 | 67.19 | 371,214 | +0.23(+0.35%) |
Apr 17, 2023 | 66.32 | 67.52 | 66.07 | 66.95 | 591,152 | +0.44(+0.66%) |
Apr 14, 2023 | 66.01 | 66.87 | 65.90 | 66.52 | 515,990 | +0.77(+1.17%) |
Apr 13, 2023 | 65.69 | 66.25 | 64.75 | 65.75 | 355,446 | +0.14(+0.21%) |
Apr 12, 2023 | 66.37 | 66.75 | 64.90 | 65.61 | 403,637 | -0.33(-0.50%) |
Apr 11, 2023 | 64.27 | 66.66 | 64.11 | 65.94 | 961,492 | +2.05(+3.22%) |
Apr 10, 2023 | 63.58 | 64.43 | 63.30 | 63.89 | 334,914 | -0.27(-0.43%) |
Apr 06, 2023 | 63.95 | 64.31 | 62.85 | 64.16 | 388,041 | +0.25(+0.40%) |
Apr 05, 2023 | 64.02 | 64.98 | 63.25 | 63.91 | 325,754 | -0.80(-1.23%) |
Apr 04, 2023 | 65.73 | 65.84 | 64.13 | 64.70 | 419,006 | -0.67(-1.03%) |
Apr 03, 2023 | 64.62 | 65.61 | 64.45 | 65.38 | 639,024 | +0.90(+1.39%) |
Mar 31, 2023 | 63.90 | 64.78 | 63.17 | 64.48 | 635,447 | +1.98(+3.16%) |
Mar 30, 2023 | 62.61 | 64.35 | 62.09 | 62.50 | 1,139,546 | +1.36(+2.23%) |
Mar 29, 2023 | 58.11 | 62.27 | 57.85 | 61.14 | 1,574,517 | +3.68(+6.41%) |
Mar 28, 2023 | 56.89 | 57.86 | 56.60 | 57.46 | 349,115 | +0.50(+0.87%) |
Mar 27, 2023 | 57.53 | 57.82 | 56.62 | 56.96 | 422,417 | +0.00(+0.00%) |
Mar 24, 2023 | 55.41 | 57.36 | 55.20 | 56.96 | 583,110 | +0.97(+1.74%) |
Mar 23, 2023 | 57.14 | 57.47 | 55.25 | 55.99 | 472,899 | -0.63(-1.12%) |
Mar 22, 2023 | 57.75 | 58.05 | 56.62 | 56.62 | 423,221 | -1.07(-1.86%) |
Mar 21, 2023 | 57.82 | 58.18 | 57.21 | 57.69 | 510,804 | +0.72(+1.26%) |
Mar 20, 2023 | 57.05 | 57.83 | 56.28 | 56.97 | 522,482 | -0.02(-0.03%) |
Mar 17, 2023 | 58.24 | 58.74 | 56.99 | 56.99 | 1,183,052 | -1.77(-3.02%) |
Mar 16, 2023 | 56.59 | 59.37 | 56.53 | 58.76 | 593,477 | +1.36(+2.37%) |
Mar 15, 2023 | 58.01 | 59.01 | 56.37 | 57.40 | 861,387 | -1.85(-3.12%) |
Mar 14, 2023 | 57.55 | 59.43 | 57.05 | 59.25 | 824,627 | +2.97(+5.28%) |
Mar 13, 2023 | 56.54 | 56.97 | 55.37 | 56.28 | 1,193,947 | -1.29(-2.23%) |
Mar 10, 2023 | 58.46 | 58.46 | 55.51 | 57.57 | 850,844 | -1.23(-2.09%) |
Mar 09, 2023 | 61.69 | 61.69 | 58.69 | 58.79 | 568,869 | -2.70(-4.39%) |
Mar 08, 2023 | 60.99 | 61.89 | 60.46 | 61.49 | 908,889 | +0.43(+0.70%) |
Mar 07, 2023 | 62.02 | 62.95 | 60.97 | 61.06 | 591,702 | -1.11(-1.79%) |
Mar 06, 2023 | 63.61 | 63.97 | 61.96 | 62.17 | 499,300 | -1.59(-2.49%) |
Mar 03, 2023 | 62.80 | 64.22 | 62.61 | 63.76 | 332,262 | +1.36(+2.18%) |
Mar 02, 2023 | 61.38 | 62.70 | 61.34 | 62.40 | 524,118 | +0.45(+0.72%) |