Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 67.60 | 68.02 | 66.30 | 66.57 | 81,581 | -2.43(-3.52%) |
May 30, 2023 | 69.13 | 69.25 | 67.91 | 69.00 | 89,752 | -1.44(-2.04%) |
May 26, 2023 | 71.17 | 71.53 | 69.89 | 70.44 | 93,199 | -0.22(-0.31%) |
May 25, 2023 | 71.68 | 71.68 | 69.89 | 70.65 | 71,143 | -2.17(-2.98%) |
May 24, 2023 | 72.48 | 73.32 | 71.62 | 72.83 | 170,385 | +0.61(+0.84%) |
May 23, 2023 | 72.32 | 73.10 | 71.69 | 72.22 | 116,734 | +0.23(+0.32%) |
May 22, 2023 | 70.33 | 72.68 | 70.30 | 71.99 | 76,650 | +1.72(+2.44%) |
May 19, 2023 | 71.02 | 71.22 | 69.69 | 70.28 | 69,629 | +0.10(+0.14%) |
May 18, 2023 | 68.56 | 70.22 | 67.65 | 70.18 | 36,526 | +0.92(+1.33%) |
May 17, 2023 | 68.03 | 69.57 | 67.96 | 69.25 | 54,886 | +1.86(+2.75%) |
May 16, 2023 | 68.58 | 68.96 | 67.35 | 67.40 | 74,757 | -1.78(-2.57%) |
May 15, 2023 | 68.81 | 70.04 | 68.56 | 69.18 | 39,313 | +0.75(+1.10%) |
May 12, 2023 | 68.68 | 69.50 | 67.98 | 68.42 | 40,327 | +0.25(+0.36%) |
May 11, 2023 | 68.91 | 68.91 | 67.66 | 68.17 | 71,220 | -1.95(-2.79%) |
May 10, 2023 | 71.08 | 71.08 | 69.25 | 70.13 | 116,237 | -0.37(-0.52%) |
May 09, 2023 | 69.59 | 71.36 | 69.29 | 70.50 | 82,536 | +0.29(+0.41%) |
May 08, 2023 | 71.68 | 72.42 | 70.06 | 70.21 | 145,768 | -0.31(-0.44%) |
May 05, 2023 | 70.47 | 71.46 | 70.47 | 70.51 | 49,213 | +2.12(+3.10%) |
May 04, 2023 | 67.65 | 68.79 | 66.69 | 68.39 | 189,833 | +0.70(+1.04%) |
May 03, 2023 | 67.49 | 69.19 | 67.46 | 67.69 | 94,886 | -0.89(-1.30%) |
May 02, 2023 | 72.01 | 72.13 | 68.26 | 68.58 | 115,145 | -4.42(-6.06%) |
May 01, 2023 | 72.09 | 73.33 | 71.58 | 73.00 | 145,252 | -0.19(-0.26%) |
Apr 28, 2023 | 71.69 | 73.94 | 70.98 | 73.19 | 122,243 | +1.41(+1.96%) |
Apr 27, 2023 | 71.41 | 72.43 | 70.64 | 71.78 | 73,234 | +0.12(+0.17%) |
Apr 26, 2023 | 72.78 | 74.18 | 71.26 | 71.67 | 120,530 | -1.29(-1.77%) |
Apr 25, 2023 | 75.48 | 75.48 | 72.74 | 72.96 | 70,543 | -3.81(-4.96%) |
Apr 24, 2023 | 73.90 | 77.19 | 73.90 | 76.76 | 91,207 | +2.59(+3.49%) |
Apr 21, 2023 | 75.29 | 75.41 | 73.68 | 74.18 | 60,522 | -0.99(-1.32%) |
Apr 20, 2023 | 75.09 | 75.54 | 74.02 | 75.17 | 83,087 | -1.33(-1.74%) |
Apr 19, 2023 | 75.46 | 76.81 | 74.87 | 76.50 | 61,531 | -0.01(-0.01%) |
Apr 18, 2023 | 76.43 | 77.04 | 75.63 | 76.51 | 74,968 | -0.19(-0.25%) |
Apr 17, 2023 | 77.02 | 77.61 | 76.05 | 76.70 | 63,075 | -0.50(-0.64%) |
Apr 14, 2023 | 77.51 | 78.29 | 76.29 | 77.19 | 77,465 | -0.17(-0.22%) |
Apr 13, 2023 | 77.19 | 78.11 | 76.99 | 77.36 | 57,824 | +0.36(+0.46%) |
Apr 12, 2023 | 77.19 | 77.72 | 75.77 | 77.00 | 102,171 | +0.44(+0.57%) |
Apr 11, 2023 | 76.23 | 77.30 | 75.40 | 76.57 | 79,842 | +0.69(+0.92%) |
Apr 10, 2023 | 74.74 | 77.12 | 74.74 | 75.87 | 184,353 | +1.07(+1.43%) |
Apr 06, 2023 | 75.82 | 76.09 | 74.74 | 74.80 | 157,949 | -1.10(-1.45%) |
Apr 05, 2023 | 76.10 | 76.54 | 74.74 | 75.90 | 220,236 | -0.41(-0.53%) |
Apr 04, 2023 | 79.43 | 79.43 | 75.17 | 76.31 | 334,547 | -2.76(-3.49%) |
Apr 03, 2023 | 78.34 | 80.40 | 77.89 | 79.07 | 1,265,971 | +4.45(+5.97%) |
Mar 31, 2023 | 74.08 | 74.95 | 73.96 | 74.61 | 655,336 | +0.80(+1.09%) |
Mar 30, 2023 | 75.83 | 75.99 | 73.37 | 73.81 | 91,683 | -1.15(-1.54%) |
Mar 29, 2023 | 75.39 | 75.51 | 74.19 | 74.96 | 140,570 | +0.62(+0.84%) |
Mar 28, 2023 | 72.23 | 74.65 | 71.94 | 74.33 | 115,825 | +1.85(+2.55%) |
Mar 27, 2023 | 70.34 | 72.77 | 69.38 | 72.49 | 88,991 | +3.44(+4.99%) |
Mar 24, 2023 | 67.73 | 69.50 | 67.15 | 69.05 | 65,762 | -0.26(-0.37%) |
Mar 23, 2023 | 71.52 | 72.60 | 68.35 | 69.30 | 142,207 | -1.63(-2.29%) |
Mar 22, 2023 | 73.93 | 73.93 | 70.92 | 70.93 | 237,965 | -2.74(-3.72%) |
Mar 21, 2023 | 73.35 | 74.92 | 73.34 | 73.67 | 188,808 | +2.32(+3.25%) |
Mar 20, 2023 | 69.47 | 72.19 | 69.47 | 71.35 | 177,368 | +2.18(+3.16%) |
Mar 17, 2023 | 70.73 | 70.85 | 68.04 | 69.16 | 182,715 | -2.26(-3.16%) |
Mar 16, 2023 | 69.61 | 71.89 | 68.09 | 71.42 | 194,267 | +0.50(+0.70%) |
Mar 15, 2023 | 73.31 | 73.31 | 69.14 | 70.93 | 240,087 | -5.26(-6.91%) |
Mar 14, 2023 | 76.41 | 78.92 | 74.75 | 76.19 | 165,608 | +0.62(+0.83%) |
Mar 13, 2023 | 77.19 | 78.45 | 75.00 | 75.57 | 173,945 | -3.96(-4.98%) |
Mar 10, 2023 | 81.75 | 83.01 | 79.04 | 79.53 | 135,072 | -2.15(-2.63%) |
Mar 09, 2023 | 86.87 | 87.75 | 81.54 | 81.68 | 136,667 | -4.79(-5.54%) |
Mar 08, 2023 | 87.41 | 88.59 | 85.44 | 86.47 | 103,126 | -1.48(-1.68%) |
Mar 07, 2023 | 89.48 | 89.90 | 87.80 | 87.95 | 95,254 | -1.73(-1.93%) |
Mar 06, 2023 | 89.81 | 90.12 | 89.18 | 89.68 | 209,321 | -0.41(-0.45%) |
Mar 03, 2023 | 87.56 | 90.42 | 87.02 | 90.09 | 113,023 | +1.41(+1.59%) |
Mar 02, 2023 | 86.08 | 89.09 | 85.65 | 88.68 | 157,734 | +1.85(+2.13%) |