Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 70.74 | 70.87 | 69.44 | 70.19 | 160,822 | -0.91(-1.27%) |
May 30, 2023 | 70.67 | 71.23 | 69.89 | 71.10 | 96,560 | +0.41(+0.58%) |
May 26, 2023 | 70.14 | 70.90 | 70.01 | 70.69 | 99,884 | +0.53(+0.75%) |
May 25, 2023 | 70.28 | 70.57 | 69.73 | 70.16 | 88,886 | -0.31(-0.44%) |
May 24, 2023 | 71.43 | 71.43 | 70.25 | 70.47 | 113,681 | -1.04(-1.46%) |
May 23, 2023 | 72.21 | 72.85 | 71.46 | 71.52 | 113,869 | -0.87(-1.20%) |
May 22, 2023 | 72.54 | 72.96 | 71.71 | 72.38 | 80,764 | +0.17(+0.23%) |
May 19, 2023 | 73.14 | 73.22 | 72.11 | 72.22 | 142,223 | -0.32(-0.44%) |
May 18, 2023 | 71.95 | 72.71 | 71.41 | 72.54 | 90,139 | +0.56(+0.77%) |
May 17, 2023 | 71.32 | 72.34 | 70.77 | 71.98 | 133,728 | +0.71(+1.00%) |
May 16, 2023 | 72.11 | 72.11 | 71.20 | 71.27 | 93,837 | -1.15(-1.59%) |
May 15, 2023 | 72.09 | 72.72 | 71.79 | 72.42 | 85,343 | +0.67(+0.94%) |
May 12, 2023 | 72.68 | 73.07 | 70.93 | 71.75 | 156,429 | -0.88(-1.21%) |
May 11, 2023 | 71.78 | 72.73 | 71.78 | 72.63 | 110,792 | +0.21(+0.30%) |
May 10, 2023 | 73.56 | 73.56 | 71.82 | 72.41 | 87,826 | -0.47(-0.64%) |
May 09, 2023 | 73.64 | 73.64 | 72.23 | 72.88 | 88,918 | -1.03(-1.40%) |
May 08, 2023 | 73.99 | 74.68 | 73.57 | 73.91 | 86,124 | +0.05(+0.07%) |
May 05, 2023 | 73.70 | 74.32 | 73.34 | 73.87 | 103,419 | +1.16(+1.59%) |
May 04, 2023 | 72.59 | 72.83 | 71.79 | 72.71 | 133,309 | -0.45(-0.61%) |
May 03, 2023 | 73.21 | 74.53 | 72.92 | 73.15 | 162,608 | -0.06(-0.08%) |
May 02, 2023 | 72.88 | 73.33 | 71.41 | 73.21 | 162,122 | -0.24(-0.33%) |
May 01, 2023 | 72.16 | 73.96 | 71.83 | 73.45 | 127,617 | +1.29(+1.79%) |
Apr 28, 2023 | 71.70 | 72.84 | 71.55 | 72.16 | 237,063 | +0.74(+1.03%) |
Apr 27, 2023 | 69.87 | 71.50 | 69.72 | 71.43 | 162,920 | +1.92(+2.76%) |
Apr 26, 2023 | 70.30 | 70.58 | 69.21 | 69.51 | 231,063 | -1.40(-1.97%) |
Apr 25, 2023 | 70.92 | 71.23 | 70.25 | 70.90 | 195,056 | -0.86(-1.20%) |
Apr 24, 2023 | 72.40 | 72.69 | 71.72 | 71.77 | 132,590 | -0.72(-0.99%) |
Apr 21, 2023 | 72.92 | 72.92 | 71.76 | 72.48 | 120,174 | -0.13(-0.17%) |
Apr 20, 2023 | 72.36 | 73.02 | 72.13 | 72.61 | 126,531 | -0.35(-0.48%) |
Apr 19, 2023 | 72.22 | 73.09 | 71.92 | 72.96 | 114,787 | +0.62(+0.86%) |
Apr 18, 2023 | 73.82 | 73.82 | 71.90 | 72.34 | 100,261 | -0.96(-1.31%) |
Apr 17, 2023 | 73.28 | 73.55 | 72.56 | 73.30 | 102,820 | +0.30(+0.41%) |
Apr 14, 2023 | 73.95 | 74.38 | 72.43 | 73.00 | 129,387 | -0.98(-1.32%) |
Apr 13, 2023 | 73.60 | 74.18 | 73.25 | 73.98 | 99,328 | +0.39(+0.53%) |
Apr 12, 2023 | 75.30 | 75.30 | 73.35 | 73.59 | 107,787 | -1.14(-1.53%) |
Apr 11, 2023 | 74.23 | 75.33 | 73.92 | 74.73 | 125,120 | +0.70(+0.94%) |
Apr 10, 2023 | 73.05 | 74.04 | 73.05 | 74.03 | 174,033 | +0.92(+1.26%) |
Apr 06, 2023 | 72.35 | 73.29 | 72.00 | 73.11 | 179,281 | +0.77(+1.06%) |
Apr 05, 2023 | 72.23 | 72.88 | 71.68 | 72.35 | 151,610 | -0.23(-0.32%) |
Apr 04, 2023 | 73.46 | 73.56 | 72.10 | 72.58 | 113,800 | -0.73(-0.99%) |
Apr 03, 2023 | 74.09 | 74.41 | 72.69 | 73.31 | 131,088 | -0.89(-1.20%) |
Mar 31, 2023 | 72.48 | 74.38 | 72.31 | 74.20 | 257,778 | +2.08(+2.89%) |
Mar 30, 2023 | 72.85 | 73.05 | 71.96 | 72.11 | 105,786 | -0.21(-0.29%) |
Mar 29, 2023 | 72.28 | 72.63 | 71.73 | 72.33 | 200,254 | +0.30(+0.42%) |
Mar 28, 2023 | 71.53 | 72.10 | 71.33 | 72.03 | 156,523 | +0.12(+0.16%) |
Mar 27, 2023 | 72.10 | 72.39 | 71.42 | 71.91 | 91,793 | +0.65(+0.91%) |
Mar 24, 2023 | 68.78 | 71.32 | 68.24 | 71.26 | 168,235 | +2.15(+3.11%) |
Mar 23, 2023 | 68.59 | 70.04 | 68.59 | 69.11 | 164,877 | +0.52(+0.76%) |
Mar 22, 2023 | 69.68 | 70.74 | 68.56 | 68.59 | 157,488 | -1.06(-1.52%) |
Mar 21, 2023 | 70.24 | 70.24 | 68.49 | 69.64 | 203,296 | +0.42(+0.60%) |
Mar 20, 2023 | 68.66 | 69.54 | 68.24 | 69.23 | 169,178 | +1.05(+1.54%) |
Mar 17, 2023 | 69.07 | 69.07 | 67.53 | 68.18 | 526,138 | -0.89(-1.29%) |
Mar 16, 2023 | 68.02 | 69.70 | 66.63 | 69.07 | 206,786 | +0.29(+0.42%) |
Mar 15, 2023 | 66.98 | 68.84 | 66.98 | 68.78 | 299,874 | -0.16(-0.24%) |
Mar 14, 2023 | 69.22 | 69.55 | 68.07 | 68.95 | 136,288 | +1.68(+2.49%) |
Mar 13, 2023 | 66.87 | 68.13 | 66.87 | 67.27 | 135,300 | -0.68(-1.00%) |
Mar 10, 2023 | 69.26 | 69.26 | 67.45 | 67.95 | 196,006 | -1.58(-2.27%) |
Mar 09, 2023 | 70.72 | 70.91 | 69.32 | 69.53 | 117,255 | -1.23(-1.74%) |
Mar 08, 2023 | 71.10 | 71.41 | 70.14 | 70.76 | 102,803 | -0.09(-0.12%) |
Mar 07, 2023 | 71.65 | 71.65 | 70.19 | 70.84 | 137,406 | -0.69(-0.96%) |
Mar 06, 2023 | 73.88 | 73.88 | 71.17 | 71.53 | 129,556 | -2.26(-3.06%) |
Mar 03, 2023 | 73.90 | 73.96 | 72.80 | 73.79 | 83,665 | +0.43(+0.58%) |
Mar 02, 2023 | 72.19 | 73.50 | 71.74 | 73.36 | 103,106 | +0.69(+0.95%) |