Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 78.63 | 79.62 | 78.38 | 79.40 | 2,363,694 | +0.75(+0.95%) |
May 30, 2023 | 79.01 | 79.41 | 78.16 | 78.65 | 1,667,052 | +0.16(+0.20%) |
May 26, 2023 | 77.50 | 78.68 | 77.07 | 78.49 | 1,890,834 | +0.97(+1.25%) |
May 25, 2023 | 78.48 | 78.69 | 77.41 | 77.52 | 1,747,396 | -1.14(-1.45%) |
May 24, 2023 | 78.34 | 78.87 | 78.08 | 78.66 | 1,392,669 | +0.16(+0.20%) |
May 23, 2023 | 79.69 | 79.83 | 78.28 | 78.50 | 1,678,809 | -1.35(-1.69%) |
May 22, 2023 | 78.66 | 80.07 | 78.49 | 79.85 | 1,639,905 | +1.35(+1.72%) |
May 19, 2023 | 78.43 | 78.70 | 77.84 | 78.50 | 1,529,697 | +0.47(+0.60%) |
May 18, 2023 | 76.00 | 78.16 | 75.73 | 78.03 | 1,615,853 | +2.03(+2.67%) |
May 17, 2023 | 76.03 | 76.71 | 74.92 | 76.00 | 1,305,917 | +0.13(+0.17%) |
May 16, 2023 | 75.67 | 76.12 | 75.01 | 75.87 | 1,032,785 | -0.11(-0.14%) |
May 15, 2023 | 75.49 | 76.26 | 75.15 | 75.98 | 869,852 | +0.61(+0.81%) |
May 12, 2023 | 75.25 | 75.53 | 74.77 | 75.37 | 1,159,632 | +0.40(+0.53%) |
May 11, 2023 | 75.44 | 75.64 | 74.63 | 74.97 | 1,148,099 | -0.48(-0.64%) |
May 10, 2023 | 74.65 | 75.74 | 74.37 | 75.45 | 1,208,707 | +1.45(+1.96%) |
May 09, 2023 | 74.32 | 74.51 | 73.88 | 74.00 | 1,207,790 | -0.30(-0.40%) |
May 08, 2023 | 73.61 | 74.52 | 73.44 | 74.30 | 1,116,228 | -0.30(-0.40%) |
May 05, 2023 | 74.52 | 74.90 | 74.27 | 74.60 | 1,615,013 | +0.26(+0.35%) |
May 04, 2023 | 73.82 | 74.82 | 73.06 | 74.34 | 1,264,839 | +0.64(+0.87%) |
May 03, 2023 | 75.00 | 75.28 | 73.60 | 73.70 | 1,151,065 | -1.05(-1.40%) |
May 02, 2023 | 76.17 | 76.18 | 74.24 | 74.75 | 1,950,426 | -1.36(-1.79%) |
May 01, 2023 | 77.09 | 77.33 | 75.64 | 76.11 | 2,096,392 | -0.84(-1.09%) |
Apr 28, 2023 | 77.22 | 78.62 | 76.61 | 76.95 | 3,079,540 | -0.22(-0.29%) |
Apr 27, 2023 | 72.54 | 77.45 | 72.49 | 77.17 | 4,990,922 | +5.25(+7.30%) |
Apr 26, 2023 | 68.27 | 72.07 | 68.10 | 71.92 | 3,951,925 | +3.42(+4.99%) |
Apr 25, 2023 | 69.85 | 70.06 | 68.47 | 68.50 | 2,064,286 | -1.76(-2.50%) |
Apr 24, 2023 | 69.97 | 70.33 | 69.38 | 70.26 | 1,857,461 | +0.26(+0.37%) |
Apr 21, 2023 | 69.16 | 70.07 | 68.96 | 70.00 | 1,491,760 | +0.99(+1.43%) |
Apr 20, 2023 | 69.27 | 69.94 | 68.75 | 69.01 | 1,229,465 | -0.68(-0.98%) |
Apr 19, 2023 | 69.43 | 69.97 | 68.80 | 69.69 | 1,001,982 | -0.17(-0.24%) |
Apr 18, 2023 | 70.00 | 70.26 | 69.86 | 69.86 | 2,076,948 | +0.17(+0.24%) |
Apr 17, 2023 | 69.42 | 69.71 | 68.94 | 69.69 | 763,788 | +0.47(+0.68%) |
Apr 14, 2023 | 69.48 | 69.97 | 68.67 | 69.22 | 1,052,703 | -0.55(-0.79%) |
Apr 13, 2023 | 69.09 | 69.87 | 68.74 | 69.77 | 1,039,172 | +1.14(+1.66%) |
Apr 12, 2023 | 69.47 | 69.55 | 68.50 | 68.63 | 1,211,898 | -0.17(-0.25%) |
Apr 11, 2023 | 69.23 | 69.38 | 68.30 | 68.80 | 1,116,617 | -0.02(-0.03%) |
Apr 10, 2023 | 67.99 | 69.00 | 67.22 | 68.82 | 2,182,292 | +0.46(+0.67%) |
Apr 06, 2023 | 67.76 | 68.58 | 67.41 | 68.36 | 2,071,037 | +0.61(+0.90%) |
Apr 05, 2023 | 67.67 | 68.15 | 67.67 | 67.75 | 1,798,087 | -0.27(-0.40%) |
Apr 04, 2023 | 68.46 | 68.96 | 67.66 | 68.02 | 2,200,346 | -0.75(-1.09%) |
Apr 03, 2023 | 68.46 | 68.83 | 67.88 | 68.77 | 1,397,716 | -0.08(-0.12%) |
Mar 31, 2023 | 68.36 | 69.02 | 68.03 | 68.85 | 2,082,550 | +0.70(+1.03%) |
Mar 30, 2023 | 68.60 | 68.78 | 67.89 | 68.15 | 2,328,264 | -0.06(-0.09%) |
Mar 29, 2023 | 68.14 | 68.51 | 67.74 | 68.21 | 1,687,311 | +0.81(+1.20%) |
Mar 28, 2023 | 67.79 | 68.16 | 67.03 | 67.40 | 1,697,906 | -0.48(-0.71%) |
Mar 27, 2023 | 67.87 | 68.25 | 67.17 | 67.88 | 3,106,389 | +0.74(+1.10%) |
Mar 24, 2023 | 65.85 | 67.17 | 65.37 | 67.14 | 3,402,503 | +1.31(+1.99%) |
Mar 23, 2023 | 65.86 | 66.80 | 65.12 | 65.83 | 2,067,359 | -0.16(-0.24%) |
Mar 22, 2023 | 67.81 | 67.81 | 65.93 | 65.99 | 1,489,614 | -1.87(-2.76%) |
Mar 21, 2023 | 67.22 | 67.94 | 67.22 | 67.86 | 1,775,955 | +1.10(+1.65%) |
Mar 20, 2023 | 66.98 | 67.42 | 66.39 | 66.76 | 1,771,465 | -0.17(-0.25%) |
Mar 17, 2023 | 67.46 | 67.92 | 66.40 | 66.93 | 3,460,154 | -0.82(-1.21%) |
Mar 16, 2023 | 66.78 | 68.08 | 66.70 | 67.75 | 1,826,538 | +0.40(+0.59%) |
Mar 15, 2023 | 66.90 | 67.54 | 66.07 | 67.35 | 1,970,055 | -0.27(-0.40%) |
Mar 14, 2023 | 67.66 | 68.00 | 66.83 | 67.62 | 2,626,589 | +0.78(+1.17%) |
Mar 13, 2023 | 66.85 | 67.78 | 66.28 | 66.84 | 2,045,785 | -0.24(-0.36%) |
Mar 10, 2023 | 68.74 | 68.74 | 66.79 | 67.08 | 2,120,366 | -1.79(-2.60%) |
Mar 09, 2023 | 70.65 | 70.69 | 68.70 | 68.87 | 1,794,865 | -1.49(-2.12%) |
Mar 08, 2023 | 70.38 | 71.00 | 70.00 | 70.36 | 1,364,838 | -0.28(-0.40%) |
Mar 07, 2023 | 72.10 | 72.39 | 70.41 | 70.64 | 1,514,430 | -1.23(-1.71%) |
Mar 06, 2023 | 72.20 | 72.83 | 71.66 | 71.87 | 1,425,371 | -0.54(-0.75%) |
Mar 03, 2023 | 71.14 | 72.75 | 71.14 | 72.41 | 1,999,067 | +1.19(+1.67%) |
Mar 02, 2023 | 70.00 | 71.30 | 69.84 | 71.22 | 1,732,024 | +1.19(+1.70%) |