Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 75.12 | 75.59 | 73.08 | 73.33 | 857,630 | -2.23(-2.95%) |
May 30, 2023 | 75.12 | 76.16 | 74.81 | 75.56 | 289,886 | +1.04(+1.40%) |
May 26, 2023 | 72.19 | 75.00 | 72.19 | 74.52 | 522,202 | +2.26(+3.13%) |
May 25, 2023 | 70.13 | 72.79 | 69.86 | 72.26 | 424,185 | +2.63(+3.78%) |
May 24, 2023 | 69.39 | 70.18 | 68.69 | 69.63 | 252,664 | -0.28(-0.40%) |
May 23, 2023 | 71.07 | 71.53 | 69.85 | 69.91 | 218,879 | -1.45(-2.03%) |
May 22, 2023 | 69.97 | 71.49 | 69.89 | 71.36 | 230,882 | +1.47(+2.10%) |
May 19, 2023 | 70.17 | 70.36 | 69.69 | 69.89 | 196,450 | +0.07(+0.10%) |
May 18, 2023 | 68.48 | 70.00 | 66.77 | 69.82 | 244,172 | +1.34(+1.96%) |
May 17, 2023 | 67.96 | 68.81 | 67.40 | 68.48 | 273,434 | +0.53(+0.78%) |
May 16, 2023 | 67.76 | 68.39 | 67.49 | 67.95 | 169,073 | -0.13(-0.19%) |
May 15, 2023 | 67.47 | 68.34 | 67.16 | 68.08 | 182,021 | +0.48(+0.71%) |
May 12, 2023 | 67.40 | 68.09 | 67.01 | 67.60 | 134,014 | +0.08(+0.12%) |
May 11, 2023 | 68.35 | 68.84 | 67.03 | 67.52 | 138,344 | -1.02(-1.49%) |
May 10, 2023 | 67.82 | 68.73 | 67.73 | 68.54 | 238,265 | +1.29(+1.92%) |
May 09, 2023 | 67.57 | 67.70 | 66.98 | 67.25 | 261,878 | -0.40(-0.59%) |
May 08, 2023 | 68.49 | 68.62 | 66.78 | 67.65 | 182,707 | -0.58(-0.85%) |
May 05, 2023 | 68.00 | 68.98 | 65.56 | 68.23 | 503,948 | +1.34(+2.00%) |
May 04, 2023 | 66.92 | 67.61 | 65.97 | 66.89 | 319,671 | -0.23(-0.34%) |
May 03, 2023 | 67.57 | 68.19 | 67.03 | 67.12 | 277,112 | -0.37(-0.55%) |
May 02, 2023 | 68.94 | 69.16 | 67.45 | 67.49 | 321,129 | -1.48(-2.15%) |
May 01, 2023 | 68.63 | 69.55 | 68.38 | 68.97 | 389,930 | -0.08(-0.12%) |
Apr 28, 2023 | 68.60 | 69.71 | 68.30 | 69.05 | 188,958 | -0.32(-0.46%) |
Apr 27, 2023 | 68.87 | 69.40 | 68.35 | 69.37 | 139,250 | +0.53(+0.77%) |
Apr 26, 2023 | 69.57 | 70.43 | 68.49 | 68.84 | 219,021 | -0.33(-0.48%) |
Apr 25, 2023 | 70.59 | 70.96 | 68.50 | 69.17 | 237,719 | -2.04(-2.86%) |
Apr 24, 2023 | 70.95 | 71.94 | 70.67 | 71.21 | 471,483 | +0.42(+0.59%) |
Apr 21, 2023 | 70.34 | 71.52 | 70.34 | 70.79 | 286,420 | +0.38(+0.54%) |
Apr 20, 2023 | 69.45 | 71.11 | 69.18 | 70.41 | 196,607 | +0.41(+0.59%) |
Apr 19, 2023 | 69.99 | 70.57 | 69.77 | 70.00 | 154,590 | -0.46(-0.65%) |
Apr 18, 2023 | 70.75 | 71.10 | 70.02 | 70.46 | 186,497 | +0.14(+0.20%) |
Apr 17, 2023 | 70.97 | 71.31 | 69.92 | 70.32 | 162,189 | -0.84(-1.18%) |
Apr 14, 2023 | 71.67 | 72.13 | 70.59 | 71.16 | 233,162 | -0.61(-0.85%) |
Apr 13, 2023 | 71.25 | 71.91 | 70.97 | 71.77 | 328,801 | +0.75(+1.06%) |
Apr 12, 2023 | 71.19 | 71.97 | 70.76 | 71.02 | 184,740 | +0.39(+0.55%) |
Apr 11, 2023 | 71.07 | 71.62 | 70.19 | 70.63 | 287,940 | -0.93(-1.30%) |
Apr 10, 2023 | 69.54 | 71.60 | 69.34 | 71.56 | 262,234 | +1.27(+1.81%) |
Apr 06, 2023 | 70.19 | 71.23 | 69.76 | 70.29 | 292,850 | -0.39(-0.55%) |
Apr 05, 2023 | 71.69 | 71.69 | 69.96 | 70.68 | 141,350 | -1.15(-1.60%) |
Apr 04, 2023 | 71.66 | 72.66 | 71.38 | 71.83 | 244,554 | +0.60(+0.84%) |
Apr 03, 2023 | 71.38 | 71.74 | 70.40 | 71.23 | 571,382 | -0.88(-1.22%) |
Mar 31, 2023 | 71.11 | 72.51 | 71.11 | 72.11 | 442,698 | +1.31(+1.85%) |
Mar 30, 2023 | 70.29 | 71.10 | 70.19 | 70.80 | 188,831 | +0.87(+1.24%) |
Mar 29, 2023 | 70.05 | 70.63 | 69.39 | 69.93 | 229,781 | +0.39(+0.56%) |
Mar 28, 2023 | 69.01 | 69.63 | 68.50 | 69.54 | 230,629 | +0.37(+0.53%) |
Mar 27, 2023 | 69.11 | 69.56 | 68.32 | 69.17 | 455,094 | +0.31(+0.45%) |
Mar 24, 2023 | 68.76 | 69.10 | 67.93 | 68.86 | 392,688 | +0.01(+0.01%) |
Mar 23, 2023 | 68.86 | 69.76 | 68.31 | 68.85 | 235,702 | +0.64(+0.94%) |
Mar 22, 2023 | 69.12 | 70.00 | 68.17 | 68.21 | 342,082 | -1.28(-1.84%) |
Mar 21, 2023 | 69.99 | 70.08 | 69.36 | 69.49 | 234,159 | -0.24(-0.34%) |
Mar 20, 2023 | 69.38 | 69.82 | 68.12 | 69.73 | 290,513 | +0.16(+0.23%) |
Mar 17, 2023 | 68.11 | 70.54 | 67.59 | 69.57 | 796,008 | +1.46(+2.14%) |
Mar 16, 2023 | 64.95 | 68.39 | 64.95 | 68.11 | 380,329 | +1.11(+1.66%) |
Mar 15, 2023 | 65.47 | 67.06 | 65.12 | 67.00 | 340,292 | +0.46(+0.69%) |
Mar 14, 2023 | 66.21 | 66.67 | 65.19 | 66.54 | 484,466 | +1.69(+2.61%) |
Mar 13, 2023 | 62.49 | 65.65 | 61.74 | 64.85 | 470,853 | +1.55(+2.45%) |
Mar 10, 2023 | 65.66 | 65.80 | 63.24 | 63.30 | 625,302 | -2.48(-3.77%) |
Mar 09, 2023 | 67.25 | 67.61 | 65.74 | 65.78 | 423,646 | -1.49(-2.21%) |
Mar 08, 2023 | 66.28 | 67.59 | 66.11 | 67.27 | 366,856 | +0.83(+1.25%) |
Mar 07, 2023 | 66.50 | 67.29 | 65.97 | 66.44 | 450,005 | +0.12(+0.18%) |
Mar 06, 2023 | 65.64 | 66.43 | 65.22 | 66.32 | 332,503 | +0.59(+0.90%) |
Mar 03, 2023 | 65.43 | 66.00 | 64.63 | 65.73 | 318,755 | +0.54(+0.83%) |
Mar 02, 2023 | 64.58 | 65.47 | 63.34 | 65.19 | 238,289 | +0.49(+0.76%) |