Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 68.41 | 68.41 | 67.74 | 68.17 | 5,972 | -0.89(-1.29%) |
May 30, 2023 | 69.56 | 69.56 | 68.72 | 69.07 | 8,782 | -0.50(-0.72%) |
May 26, 2023 | 68.95 | 69.71 | 68.95 | 69.57 | 8,185 | +0.62(+0.90%) |
May 25, 2023 | 69.45 | 69.45 | 68.87 | 68.95 | 24,409 | -0.90(-1.29%) |
May 24, 2023 | 70.52 | 70.52 | 69.67 | 69.85 | 5,687 | -1.34(-1.88%) |
May 23, 2023 | 71.39 | 71.80 | 70.98 | 71.19 | 14,633 | +0.40(+0.57%) |
May 22, 2023 | 70.83 | 70.91 | 70.59 | 70.79 | 6,945 | -0.23(-0.32%) |
May 19, 2023 | 70.99 | 71.13 | 70.79 | 71.01 | 5,045 | +0.41(+0.58%) |
May 18, 2023 | 70.07 | 70.60 | 70.06 | 70.60 | 19,844 | -0.07(-0.10%) |
May 17, 2023 | 70.43 | 70.71 | 69.97 | 70.67 | 4,258 | +0.18(+0.25%) |
May 16, 2023 | 71.13 | 71.13 | 70.42 | 70.49 | 5,837 | -0.71(-0.99%) |
May 15, 2023 | 70.71 | 71.22 | 70.45 | 71.20 | 5,204 | +0.73(+1.03%) |
May 12, 2023 | 70.77 | 70.85 | 70.11 | 70.47 | 10,498 | -0.49(-0.69%) |
May 11, 2023 | 70.79 | 70.96 | 70.62 | 70.96 | 101,707 | +0.02(+0.03%) |
May 10, 2023 | 71.09 | 71.19 | 70.46 | 70.94 | 7,361 | -0.01(-0.01%) |
May 09, 2023 | 70.75 | 70.96 | 70.75 | 70.95 | 6,241 | -0.41(-0.58%) |
May 08, 2023 | 71.10 | 71.41 | 71.10 | 71.36 | 2,632 | +0.37(+0.53%) |
May 05, 2023 | 69.87 | 71.05 | 69.87 | 70.99 | 3,996 | +1.56(+2.25%) |
May 04, 2023 | 69.41 | 69.49 | 69.04 | 69.43 | 4,035 | -0.36(-0.52%) |
May 03, 2023 | 69.37 | 70.24 | 69.37 | 69.79 | 5,931 | +0.82(+1.20%) |
May 02, 2023 | 69.45 | 69.45 | 68.47 | 68.97 | 19,905 | -0.55(-0.79%) |
May 01, 2023 | 69.46 | 69.84 | 69.44 | 69.52 | 17,512 | -0.10(-0.14%) |
Apr 28, 2023 | 68.66 | 69.75 | 68.66 | 69.62 | 7,411 | +1.38(+2.03%) |
Apr 27, 2023 | 67.94 | 68.23 | 67.64 | 68.23 | 9,118 | +0.35(+0.52%) |
Apr 26, 2023 | 68.41 | 68.41 | 67.77 | 67.88 | 4,745 | -0.52(-0.76%) |
Apr 25, 2023 | 69.11 | 70.05 | 68.19 | 68.40 | 5,683 | -1.73(-2.46%) |
Apr 24, 2023 | 70.05 | 70.13 | 69.82 | 70.13 | 15,498 | +0.00(+0.00%) |
Apr 21, 2023 | 70.32 | 70.32 | 69.92 | 70.13 | 6,015 | -0.30(-0.43%) |
Apr 20, 2023 | 70.40 | 70.63 | 70.35 | 70.43 | 3,658 | -0.63(-0.88%) |
Apr 19, 2023 | 70.85 | 71.11 | 70.85 | 71.06 | 7,749 | -0.21(-0.29%) |
Apr 18, 2023 | 71.13 | 71.27 | 70.86 | 71.27 | 8,696 | -0.03(-0.04%) |
Apr 17, 2023 | 70.82 | 71.30 | 70.74 | 71.30 | 13,215 | +0.42(+0.60%) |
Apr 14, 2023 | 71.04 | 71.04 | 70.48 | 70.87 | 3,076 | -0.77(-1.07%) |
Apr 13, 2023 | 71.19 | 71.64 | 70.91 | 71.64 | 4,775 | +0.60(+0.84%) |
Apr 12, 2023 | 71.59 | 71.61 | 70.83 | 71.04 | 9,453 | -0.33(-0.47%) |
Apr 11, 2023 | 70.71 | 71.51 | 70.71 | 71.37 | 8,201 | +1.36(+1.94%) |
Apr 10, 2023 | 69.38 | 70.02 | 69.38 | 70.02 | 1,983 | +0.23(+0.33%) |
Apr 06, 2023 | 69.59 | 69.86 | 69.59 | 69.78 | 2,328 | +0.27(+0.40%) |
Apr 05, 2023 | 69.55 | 69.55 | 69.18 | 69.51 | 4,686 | -0.78(-1.10%) |
Apr 04, 2023 | 70.85 | 70.89 | 70.15 | 70.28 | 5,905 | -0.31(-0.44%) |
Apr 03, 2023 | 70.27 | 70.81 | 70.27 | 70.60 | 4,923 | +0.32(+0.46%) |
Mar 31, 2023 | 69.80 | 70.28 | 69.80 | 70.28 | 4,380 | +0.50(+0.72%) |
Mar 30, 2023 | 69.94 | 69.95 | 69.64 | 69.77 | 5,657 | +0.60(+0.87%) |
Mar 29, 2023 | 69.05 | 69.24 | 68.95 | 69.18 | 1,842 | +0.52(+0.76%) |
Mar 28, 2023 | 68.52 | 68.81 | 68.29 | 68.66 | 6,135 | +0.14(+0.20%) |
Mar 27, 2023 | 68.50 | 68.57 | 68.18 | 68.52 | 3,794 | -0.04(-0.06%) |
Mar 24, 2023 | 67.95 | 68.56 | 67.48 | 68.56 | 6,240 | +0.19(+0.27%) |
Mar 23, 2023 | 69.37 | 69.49 | 68.07 | 68.37 | 3,680 | -0.27(-0.40%) |
Mar 22, 2023 | 69.38 | 69.71 | 68.65 | 68.65 | 6,341 | -1.20(-1.71%) |
Mar 21, 2023 | 69.75 | 69.97 | 69.59 | 69.84 | 3,385 | +0.72(+1.04%) |
Mar 20, 2023 | 68.62 | 69.36 | 68.62 | 69.13 | 9,671 | +0.92(+1.35%) |
Mar 17, 2023 | 68.25 | 68.36 | 68.04 | 68.20 | 3,573 | -1.10(-1.59%) |
Mar 16, 2023 | 68.39 | 69.32 | 68.00 | 69.30 | 4,146 | +0.58(+0.84%) |
Mar 15, 2023 | 68.45 | 68.73 | 67.83 | 68.72 | 9,048 | -1.18(-1.69%) |
Mar 14, 2023 | 70.37 | 70.43 | 69.51 | 69.90 | 8,887 | -0.02(-0.03%) |
Mar 13, 2023 | 69.97 | 70.38 | 69.10 | 69.92 | 14,147 | -0.59(-0.84%) |
Mar 10, 2023 | 71.55 | 71.55 | 70.38 | 70.51 | 8,804 | -1.06(-1.48%) |
Mar 09, 2023 | 72.42 | 72.56 | 71.55 | 71.57 | 5,731 | -1.07(-1.47%) |
Mar 08, 2023 | 72.24 | 72.64 | 72.12 | 72.64 | 5,869 | +1.06(+1.48%) |
Mar 07, 2023 | 72.53 | 72.53 | 71.36 | 71.58 | 13,741 | -1.33(-1.82%) |
Mar 06, 2023 | 73.51 | 73.51 | 72.76 | 72.91 | 9,486 | -1.10(-1.49%) |
Mar 03, 2023 | 73.46 | 74.22 | 73.42 | 74.01 | 6,164 | +0.66(+0.90%) |
Mar 02, 2023 | 72.69 | 73.35 | 72.64 | 73.35 | 4,234 | +0.27(+0.36%) |