Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.96 | 70.99 | 69.90 | 70.07 | 114,835 | +0.10(+0.15%) |
May 30, 2023 | 70.48 | 71.23 | 69.87 | 69.97 | 54,478 | -0.54(-0.77%) |
May 26, 2023 | 70.94 | 70.94 | 70.04 | 70.51 | 50,050 | -0.61(-0.86%) |
May 25, 2023 | 71.85 | 71.99 | 70.82 | 71.12 | 47,659 | -1.06(-1.47%) |
May 24, 2023 | 72.83 | 72.91 | 71.94 | 72.18 | 89,221 | -0.73(-1.00%) |
May 23, 2023 | 72.90 | 73.87 | 72.78 | 72.91 | 101,175 | -0.34(-0.46%) |
May 22, 2023 | 73.87 | 74.02 | 72.33 | 73.25 | 85,483 | -0.50(-0.67%) |
May 19, 2023 | 74.39 | 74.58 | 73.44 | 73.74 | 57,104 | +0.15(+0.20%) |
May 18, 2023 | 73.92 | 74.04 | 73.00 | 73.60 | 86,870 | -0.85(-1.15%) |
May 17, 2023 | 73.96 | 74.55 | 73.06 | 74.45 | 90,926 | +0.47(+0.63%) |
May 16, 2023 | 75.22 | 75.22 | 73.86 | 73.99 | 58,266 | -1.43(-1.89%) |
May 15, 2023 | 75.96 | 75.96 | 74.69 | 75.41 | 72,041 | -0.19(-0.26%) |
May 12, 2023 | 75.29 | 75.84 | 75.15 | 75.61 | 48,665 | +0.46(+0.61%) |
May 11, 2023 | 75.45 | 75.76 | 74.73 | 75.15 | 55,472 | -0.55(-0.73%) |
May 10, 2023 | 75.99 | 76.12 | 74.91 | 75.70 | 52,609 | +0.23(+0.31%) |
May 09, 2023 | 75.36 | 75.58 | 75.05 | 75.47 | 50,167 | +0.08(+0.10%) |
May 08, 2023 | 75.69 | 76.38 | 74.87 | 75.39 | 61,700 | -0.35(-0.46%) |
May 05, 2023 | 75.62 | 76.05 | 74.69 | 75.74 | 61,987 | +0.05(+0.06%) |
May 04, 2023 | 74.74 | 75.78 | 73.96 | 75.69 | 76,636 | +0.68(+0.91%) |
May 03, 2023 | 75.18 | 75.64 | 74.26 | 75.01 | 86,154 | +0.23(+0.31%) |
May 02, 2023 | 74.62 | 75.00 | 73.63 | 74.78 | 100,037 | -0.12(-0.16%) |
May 01, 2023 | 74.38 | 75.25 | 74.24 | 74.90 | 60,687 | +0.51(+0.69%) |
Apr 28, 2023 | 74.54 | 74.98 | 73.79 | 74.38 | 71,849 | -0.16(-0.21%) |
Apr 27, 2023 | 73.92 | 75.01 | 73.92 | 74.54 | 51,171 | +0.46(+0.62%) |
Apr 26, 2023 | 75.11 | 75.19 | 73.31 | 74.08 | 66,346 | -1.51(-2.00%) |
Apr 25, 2023 | 75.14 | 75.83 | 75.14 | 75.60 | 76,692 | +0.19(+0.26%) |
Apr 24, 2023 | 75.19 | 75.64 | 74.84 | 75.40 | 51,230 | +0.22(+0.30%) |
Apr 21, 2023 | 75.47 | 76.02 | 74.85 | 75.18 | 64,089 | -0.05(-0.06%) |
Apr 20, 2023 | 75.70 | 75.70 | 74.62 | 75.23 | 47,182 | -0.14(-0.19%) |
Apr 19, 2023 | 74.06 | 75.52 | 73.90 | 75.37 | 79,408 | +1.51(+2.04%) |
Apr 18, 2023 | 74.34 | 74.73 | 73.15 | 73.86 | 64,767 | -0.72(-0.96%) |
Apr 17, 2023 | 74.02 | 74.70 | 73.76 | 74.58 | 60,595 | +0.69(+0.93%) |
Apr 14, 2023 | 74.40 | 74.70 | 73.59 | 73.89 | 69,825 | -1.17(-1.57%) |
Apr 13, 2023 | 74.99 | 75.32 | 73.46 | 75.06 | 109,137 | -0.12(-0.15%) |
Apr 12, 2023 | 77.01 | 77.27 | 75.11 | 75.18 | 144,295 | -1.44(-1.88%) |
Apr 11, 2023 | 77.05 | 77.25 | 76.02 | 76.62 | 78,310 | -0.39(-0.50%) |
Apr 10, 2023 | 76.37 | 77.16 | 75.63 | 77.01 | 103,922 | +0.25(+0.33%) |
Apr 06, 2023 | 76.55 | 77.28 | 75.72 | 76.75 | 83,746 | +0.54(+0.71%) |
Apr 05, 2023 | 74.69 | 76.41 | 74.34 | 76.21 | 69,644 | +1.64(+2.20%) |
Apr 04, 2023 | 74.55 | 74.58 | 73.88 | 74.57 | 59,324 | +0.26(+0.35%) |
Apr 03, 2023 | 75.90 | 75.90 | 74.27 | 74.31 | 95,602 | -1.11(-1.47%) |
Mar 31, 2023 | 75.32 | 76.25 | 74.78 | 75.41 | 123,118 | +0.19(+0.26%) |
Mar 30, 2023 | 75.13 | 75.54 | 74.62 | 75.22 | 66,581 | +0.18(+0.25%) |
Mar 29, 2023 | 75.05 | 75.78 | 74.76 | 75.03 | 65,778 | +0.14(+0.18%) |
Mar 28, 2023 | 73.98 | 75.47 | 73.98 | 74.90 | 70,637 | +0.55(+0.74%) |
Mar 27, 2023 | 73.83 | 75.11 | 73.53 | 74.34 | 76,508 | +0.75(+1.02%) |
Mar 24, 2023 | 70.56 | 73.64 | 70.56 | 73.60 | 116,890 | +2.94(+4.16%) |
Mar 23, 2023 | 71.19 | 71.66 | 70.30 | 70.66 | 109,627 | -0.75(-1.05%) |
Mar 22, 2023 | 72.58 | 72.86 | 71.29 | 71.40 | 133,197 | -1.17(-1.62%) |
Mar 21, 2023 | 75.69 | 75.86 | 71.38 | 72.58 | 163,975 | -3.02(-3.99%) |
Mar 20, 2023 | 75.46 | 76.27 | 75.08 | 75.60 | 122,550 | +0.25(+0.33%) |
Mar 17, 2023 | 74.28 | 75.83 | 74.10 | 75.34 | 240,637 | +0.41(+0.54%) |
Mar 16, 2023 | 72.96 | 76.08 | 72.96 | 74.94 | 159,461 | +1.38(+1.87%) |
Mar 15, 2023 | 71.37 | 73.72 | 71.09 | 73.56 | 159,214 | +1.70(+2.36%) |
Mar 14, 2023 | 69.76 | 72.45 | 69.76 | 71.86 | 151,443 | +2.89(+4.20%) |
Mar 13, 2023 | 67.57 | 70.58 | 67.57 | 68.97 | 106,594 | +1.40(+2.07%) |
Mar 10, 2023 | 68.63 | 68.63 | 66.89 | 67.57 | 102,276 | -1.09(-1.58%) |
Mar 09, 2023 | 68.94 | 69.81 | 68.59 | 68.66 | 57,617 | -0.12(-0.17%) |
Mar 08, 2023 | 68.05 | 68.99 | 67.60 | 68.77 | 55,719 | +0.84(+1.24%) |
Mar 07, 2023 | 69.82 | 70.26 | 67.39 | 67.93 | 95,525 | -1.93(-2.77%) |
Mar 06, 2023 | 69.13 | 70.01 | 69.13 | 69.86 | 78,084 | +0.68(+0.98%) |
Mar 03, 2023 | 68.67 | 69.23 | 68.02 | 69.18 | 114,324 | +0.75(+1.09%) |
Mar 02, 2023 | 67.40 | 68.48 | 67.40 | 68.43 | 75,327 | +0.51(+0.76%) |