Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.49 | 63.02 | 61.39 | 62.65 | 4,118,007 | +1.15(+1.87%) |
May 30, 2023 | 61.21 | 61.53 | 60.33 | 61.50 | 2,484,835 | +0.05(+0.08%) |
May 26, 2023 | 62.36 | 62.90 | 61.24 | 61.45 | 3,720,340 | -1.32(-2.10%) |
May 25, 2023 | 63.33 | 63.33 | 62.25 | 62.77 | 3,703,846 | -0.75(-1.18%) |
May 24, 2023 | 64.18 | 65.17 | 63.35 | 63.52 | 4,416,503 | -1.03(-1.60%) |
May 23, 2023 | 65.71 | 66.40 | 63.15 | 64.55 | 7,855,946 | -5.05(-7.26%) |
May 22, 2023 | 69.90 | 70.39 | 68.86 | 69.60 | 3,356,942 | -0.53(-0.76%) |
May 19, 2023 | 70.98 | 70.98 | 69.58 | 70.13 | 2,054,512 | -0.80(-1.13%) |
May 18, 2023 | 71.58 | 71.72 | 70.00 | 70.93 | 2,225,461 | -0.42(-0.59%) |
May 17, 2023 | 70.58 | 71.72 | 69.67 | 71.35 | 2,055,379 | +0.41(+0.58%) |
May 16, 2023 | 70.35 | 71.86 | 69.08 | 70.94 | 1,792,535 | +0.02(+0.03%) |
May 15, 2023 | 70.56 | 71.06 | 69.37 | 70.92 | 2,782,797 | +0.12(+0.17%) |
May 12, 2023 | 72.03 | 72.35 | 69.96 | 70.80 | 2,290,022 | -1.31(-1.82%) |
May 11, 2023 | 72.73 | 72.86 | 71.63 | 72.11 | 1,463,626 | -0.62(-0.85%) |
May 10, 2023 | 73.37 | 73.83 | 71.73 | 72.73 | 2,414,446 | -1.25(-1.69%) |
May 09, 2023 | 75.01 | 75.24 | 73.94 | 73.98 | 920,332 | -0.92(-1.23%) |
May 08, 2023 | 74.75 | 75.67 | 74.74 | 74.90 | 1,219,527 | -0.05(-0.07%) |
May 05, 2023 | 73.52 | 76.07 | 73.52 | 74.95 | 1,441,782 | +1.49(+2.03%) |
May 04, 2023 | 73.30 | 73.80 | 72.54 | 73.46 | 1,730,962 | +0.37(+0.51%) |
May 03, 2023 | 74.58 | 75.22 | 73.05 | 73.09 | 1,443,172 | -1.87(-2.49%) |
May 02, 2023 | 76.44 | 76.44 | 74.45 | 74.96 | 1,129,763 | -1.10(-1.45%) |
May 01, 2023 | 76.30 | 76.82 | 75.70 | 76.06 | 1,521,636 | -0.31(-0.41%) |
Apr 28, 2023 | 77.20 | 77.49 | 75.99 | 76.37 | 880,025 | -0.62(-0.81%) |
Apr 27, 2023 | 76.24 | 77.21 | 76.24 | 76.99 | 1,232,734 | +0.91(+1.20%) |
Apr 26, 2023 | 76.95 | 76.95 | 75.83 | 76.08 | 1,306,129 | -1.16(-1.50%) |
Apr 25, 2023 | 78.27 | 78.30 | 77.18 | 77.24 | 868,904 | -0.83(-1.06%) |
Apr 24, 2023 | 77.16 | 78.25 | 77.10 | 78.07 | 934,808 | +0.56(+0.72%) |
Apr 21, 2023 | 78.12 | 78.61 | 77.50 | 77.51 | 1,285,565 | +0.00(+0.00%) |
Apr 20, 2023 | 76.00 | 77.86 | 75.71 | 77.51 | 1,264,893 | +1.72(+2.27%) |
Apr 19, 2023 | 74.88 | 75.80 | 74.23 | 75.79 | 1,345,924 | +0.97(+1.30%) |
Apr 18, 2023 | 73.95 | 74.87 | 73.69 | 74.82 | 1,184,575 | +1.15(+1.56%) |
Apr 17, 2023 | 74.10 | 74.48 | 73.43 | 73.67 | 832,187 | -0.05(-0.07%) |
Apr 14, 2023 | 74.61 | 75.20 | 73.61 | 73.72 | 978,054 | -1.06(-1.42%) |
Apr 13, 2023 | 74.94 | 75.14 | 74.38 | 74.78 | 1,181,083 | +0.00(+0.00%) |
Apr 12, 2023 | 76.21 | 76.48 | 74.62 | 74.78 | 1,061,958 | -1.35(-1.77%) |
Apr 11, 2023 | 76.36 | 76.73 | 76.06 | 76.13 | 925,442 | +0.15(+0.20%) |
Apr 10, 2023 | 75.07 | 76.19 | 74.73 | 75.98 | 1,108,697 | +0.54(+0.72%) |
Apr 06, 2023 | 74.59 | 75.91 | 73.83 | 75.44 | 1,157,460 | -0.80(-1.05%) |
Apr 05, 2023 | 76.00 | 76.45 | 75.54 | 76.24 | 1,391,003 | +0.49(+0.65%) |
Apr 04, 2023 | 76.76 | 76.98 | 75.64 | 75.75 | 1,065,239 | -0.77(-1.01%) |
Apr 03, 2023 | 76.12 | 76.59 | 75.75 | 76.52 | 1,082,724 | +0.45(+0.59%) |
Mar 31, 2023 | 75.11 | 76.30 | 74.78 | 76.07 | 1,073,644 | +1.33(+1.78%) |
Mar 30, 2023 | 75.26 | 75.68 | 74.51 | 74.74 | 893,591 | -0.43(-0.57%) |
Mar 29, 2023 | 76.00 | 76.14 | 74.83 | 75.17 | 1,132,315 | -0.58(-0.77%) |
Mar 28, 2023 | 75.46 | 77.02 | 75.15 | 75.75 | 1,505,080 | +0.59(+0.78%) |
Mar 27, 2023 | 75.70 | 75.99 | 74.89 | 75.16 | 1,878,745 | -0.02(-0.03%) |
Mar 24, 2023 | 74.83 | 75.43 | 74.31 | 75.18 | 1,170,029 | +0.05(+0.07%) |
Mar 23, 2023 | 75.41 | 75.86 | 74.80 | 75.13 | 909,870 | -0.16(-0.21%) |
Mar 22, 2023 | 75.98 | 76.26 | 75.23 | 75.29 | 1,002,225 | -0.79(-1.04%) |
Mar 21, 2023 | 75.89 | 76.21 | 75.37 | 76.08 | 1,020,490 | +0.23(+0.30%) |
Mar 20, 2023 | 75.40 | 76.37 | 75.02 | 75.85 | 1,762,738 | +0.73(+0.97%) |
Mar 17, 2023 | 75.63 | 75.69 | 74.19 | 75.12 | 3,805,071 | -0.73(-0.96%) |
Mar 16, 2023 | 75.52 | 75.88 | 74.60 | 75.85 | 1,737,849 | +0.07(+0.09%) |
Mar 15, 2023 | 74.78 | 76.16 | 74.16 | 75.78 | 1,993,818 | +0.92(+1.23%) |
Mar 14, 2023 | 74.10 | 75.45 | 74.00 | 74.86 | 1,340,753 | +1.27(+1.73%) |
Mar 13, 2023 | 74.43 | 75.71 | 73.31 | 73.59 | 1,840,240 | -1.19(-1.59%) |
Mar 10, 2023 | 76.67 | 76.70 | 74.43 | 74.78 | 1,918,067 | -1.28(-1.68%) |
Mar 09, 2023 | 77.82 | 78.88 | 75.91 | 76.06 | 4,542,026 | +1.75(+2.35%) |
Mar 08, 2023 | 73.50 | 74.46 | 73.03 | 74.31 | 1,792,451 | +0.70(+0.95%) |
Mar 07, 2023 | 73.69 | 74.62 | 73.42 | 73.61 | 1,235,251 | +0.33(+0.45%) |
Mar 06, 2023 | 74.11 | 74.15 | 72.83 | 73.28 | 2,022,495 | -0.68(-0.92%) |
Mar 03, 2023 | 73.95 | 74.25 | 73.28 | 73.96 | 1,145,281 | -0.18(-0.24%) |
Mar 02, 2023 | 72.05 | 74.27 | 71.65 | 74.14 | 1,332,948 | +2.25(+3.13%) |