Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.75 | 59.05 | 57.73 | 58.30 | 229,443 | -0.28(-0.48%) |
May 30, 2023 | 59.30 | 59.30 | 57.84 | 58.58 | 134,099 | -0.95(-1.60%) |
May 26, 2023 | 60.90 | 60.90 | 59.12 | 59.53 | 173,927 | -1.65(-2.69%) |
May 25, 2023 | 62.66 | 62.86 | 61.02 | 61.18 | 107,306 | -2.22(-3.51%) |
May 24, 2023 | 64.61 | 65.01 | 63.34 | 63.40 | 93,659 | -1.00(-1.55%) |
May 23, 2023 | 63.89 | 64.70 | 63.15 | 64.40 | 104,016 | +0.32(+0.50%) |
May 22, 2023 | 63.70 | 64.41 | 62.60 | 64.08 | 122,788 | +0.37(+0.58%) |
May 19, 2023 | 63.62 | 64.40 | 62.67 | 63.70 | 232,138 | +0.90(+1.43%) |
May 18, 2023 | 64.11 | 64.50 | 62.58 | 62.80 | 165,503 | -1.63(-2.52%) |
May 17, 2023 | 65.38 | 66.01 | 64.03 | 64.43 | 217,671 | -1.08(-1.64%) |
May 16, 2023 | 67.32 | 67.32 | 64.33 | 65.50 | 186,168 | -1.91(-2.83%) |
May 15, 2023 | 68.20 | 68.20 | 66.99 | 67.41 | 122,587 | -0.82(-1.21%) |
May 12, 2023 | 68.27 | 68.49 | 67.81 | 68.24 | 128,353 | +0.59(+0.87%) |
May 11, 2023 | 69.79 | 69.79 | 67.13 | 67.65 | 162,166 | -2.36(-3.37%) |
May 10, 2023 | 72.98 | 72.98 | 65.69 | 70.01 | 405,061 | -3.00(-4.10%) |
May 09, 2023 | 75.44 | 75.44 | 71.28 | 73.00 | 109,999 | -3.00(-3.94%) |
May 08, 2023 | 77.01 | 77.01 | 75.04 | 76.00 | 54,058 | -1.19(-1.55%) |
May 05, 2023 | 77.80 | 78.44 | 77.01 | 77.20 | 62,577 | -0.34(-0.44%) |
May 04, 2023 | 78.45 | 78.45 | 76.24 | 77.54 | 86,003 | -1.47(-1.86%) |
May 03, 2023 | 79.98 | 80.45 | 78.59 | 79.01 | 60,295 | -1.08(-1.35%) |
May 02, 2023 | 80.68 | 80.90 | 78.86 | 80.09 | 74,070 | -0.80(-0.99%) |
May 01, 2023 | 80.36 | 81.23 | 80.25 | 80.89 | 47,294 | +0.47(+0.58%) |
Apr 28, 2023 | 81.26 | 81.66 | 80.22 | 80.42 | 58,478 | -0.98(-1.21%) |
Apr 27, 2023 | 81.39 | 81.87 | 80.09 | 81.41 | 85,134 | +0.17(+0.20%) |
Apr 26, 2023 | 81.38 | 81.94 | 80.80 | 81.24 | 62,981 | -0.41(-0.50%) |
Apr 25, 2023 | 83.80 | 83.80 | 81.65 | 81.65 | 58,441 | -2.27(-2.71%) |
Apr 24, 2023 | 83.87 | 84.50 | 83.40 | 83.92 | 50,637 | +0.01(+0.01%) |
Apr 21, 2023 | 83.41 | 83.98 | 82.93 | 83.91 | 45,854 | +0.83(+1.00%) |
Apr 20, 2023 | 81.81 | 83.11 | 81.81 | 83.09 | 38,961 | +0.98(+1.20%) |
Apr 19, 2023 | 82.54 | 83.06 | 81.57 | 82.10 | 45,704 | -0.36(-0.44%) |
Apr 18, 2023 | 83.35 | 83.35 | 81.99 | 82.46 | 51,420 | -0.66(-0.80%) |
Apr 17, 2023 | 82.23 | 83.53 | 82.23 | 83.12 | 45,281 | +0.87(+1.05%) |
Apr 14, 2023 | 82.92 | 83.83 | 81.44 | 82.26 | 58,451 | -0.43(-0.52%) |
Apr 13, 2023 | 82.98 | 82.98 | 81.25 | 82.69 | 62,438 | -0.19(-0.22%) |
Apr 12, 2023 | 83.22 | 83.32 | 82.47 | 82.87 | 57,728 | -0.15(-0.18%) |
Apr 11, 2023 | 82.74 | 84.09 | 82.74 | 83.02 | 69,186 | +0.27(+0.33%) |
Apr 10, 2023 | 81.58 | 83.22 | 81.58 | 82.74 | 75,755 | +0.83(+1.01%) |
Apr 06, 2023 | 82.55 | 82.63 | 81.71 | 81.92 | 47,807 | -0.52(-0.63%) |
Apr 05, 2023 | 83.14 | 83.40 | 81.70 | 82.43 | 49,542 | -0.54(-0.65%) |
Apr 04, 2023 | 84.27 | 84.45 | 82.39 | 82.97 | 91,725 | -0.87(-1.03%) |
Apr 03, 2023 | 82.38 | 84.26 | 82.28 | 83.84 | 92,974 | +1.29(+1.56%) |
Mar 31, 2023 | 82.03 | 82.98 | 81.73 | 82.55 | 148,833 | +0.71(+0.87%) |
Mar 30, 2023 | 81.94 | 82.65 | 81.22 | 81.84 | 45,009 | +0.12(+0.14%) |
Mar 29, 2023 | 83.63 | 83.99 | 81.70 | 81.72 | 60,186 | -1.28(-1.54%) |
Mar 28, 2023 | 81.96 | 83.38 | 81.96 | 83.00 | 64,840 | +1.15(+1.41%) |
Mar 27, 2023 | 81.06 | 82.37 | 80.88 | 81.85 | 54,061 | +1.38(+1.72%) |
Mar 24, 2023 | 78.97 | 81.00 | 78.63 | 80.46 | 61,540 | +1.45(+1.84%) |
Mar 23, 2023 | 79.33 | 80.30 | 78.67 | 79.01 | 55,750 | +0.14(+0.17%) |
Mar 22, 2023 | 80.59 | 81.20 | 78.84 | 78.87 | 82,825 | -1.64(-2.03%) |
Mar 21, 2023 | 81.13 | 81.35 | 79.33 | 80.51 | 99,015 | -0.03(-0.04%) |
Mar 20, 2023 | 80.66 | 81.95 | 80.41 | 80.54 | 86,140 | +0.27(+0.34%) |
Mar 17, 2023 | 80.30 | 80.46 | 78.89 | 80.27 | 170,219 | -0.59(-0.74%) |
Mar 16, 2023 | 79.79 | 81.35 | 78.99 | 80.86 | 93,505 | +0.57(+0.70%) |
Mar 15, 2023 | 78.75 | 80.50 | 78.28 | 80.30 | 87,987 | +0.80(+1.01%) |
Mar 14, 2023 | 79.68 | 80.31 | 78.70 | 79.50 | 89,530 | +0.85(+1.08%) |
Mar 13, 2023 | 79.59 | 81.21 | 78.07 | 78.65 | 87,828 | -1.57(-1.96%) |
Mar 10, 2023 | 80.02 | 80.69 | 79.45 | 80.22 | 123,591 | +0.12(+0.15%) |
Mar 09, 2023 | 80.02 | 81.87 | 79.60 | 80.10 | 72,702 | +0.28(+0.35%) |
Mar 08, 2023 | 78.92 | 79.91 | 78.26 | 79.82 | 69,491 | +0.77(+0.97%) |
Mar 07, 2023 | 79.62 | 80.52 | 78.27 | 79.05 | 76,198 | -0.62(-0.78%) |
Mar 06, 2023 | 78.49 | 79.90 | 78.36 | 79.67 | 96,449 | +1.55(+1.98%) |
Mar 03, 2023 | 79.73 | 79.74 | 78.01 | 78.12 | 75,057 | -1.23(-1.55%) |
Mar 02, 2023 | 76.21 | 79.64 | 76.21 | 79.35 | 72,538 | +3.33(+4.39%) |