Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 71.64 | 71.64 | 71.39 | 71.50 | 22,976 | +0.03(+0.05%) |
May 30, 2023 | 71.75 | 71.78 | 71.45 | 71.47 | 16,402 | -0.16(-0.22%) |
May 26, 2023 | 71.67 | 71.84 | 71.60 | 71.63 | 12,435 | +0.09(+0.13%) |
May 25, 2023 | 71.50 | 71.59 | 71.33 | 71.54 | 10,554 | +0.28(+0.39%) |
May 24, 2023 | 71.37 | 71.46 | 71.17 | 71.26 | 98,756 | -0.14(-0.20%) |
May 23, 2023 | 71.36 | 71.42 | 71.17 | 71.40 | 26,762 | +0.08(+0.11%) |
May 22, 2023 | 71.23 | 71.39 | 71.22 | 71.32 | 13,900 | +0.12(+0.17%) |
May 19, 2023 | 71.29 | 71.36 | 71.07 | 71.20 | 24,963 | +0.31(+0.44%) |
May 18, 2023 | 70.87 | 71.03 | 70.79 | 70.89 | 31,962 | +0.14(+0.20%) |
May 17, 2023 | 70.71 | 70.91 | 70.69 | 70.75 | 16,378 | +0.17(+0.24%) |
May 16, 2023 | 70.78 | 70.84 | 70.58 | 70.58 | 6,208 | -0.15(-0.21%) |
May 15, 2023 | 70.79 | 70.86 | 70.67 | 70.73 | 11,841 | -0.06(-0.08%) |
May 12, 2023 | 71.02 | 71.02 | 70.72 | 70.79 | 13,893 | -0.19(-0.27%) |
May 11, 2023 | 70.86 | 71.04 | 70.70 | 70.98 | 179,804 | +0.15(+0.21%) |
May 10, 2023 | 70.95 | 71.05 | 70.75 | 70.83 | 13,918 | +0.10(+0.14%) |
May 09, 2023 | 70.77 | 70.92 | 70.69 | 70.73 | 57,794 | +0.07(+0.10%) |
May 08, 2023 | 70.94 | 70.94 | 70.56 | 70.66 | 28,739 | -0.20(-0.28%) |
May 05, 2023 | 70.86 | 70.94 | 70.69 | 70.86 | 18,378 | +0.18(+0.25%) |
May 04, 2023 | 70.53 | 70.68 | 70.42 | 70.68 | 26,164 | +0.06(+0.08%) |
May 03, 2023 | 70.98 | 70.98 | 70.57 | 70.62 | 31,222 | -0.39(-0.55%) |
May 02, 2023 | 71.13 | 71.23 | 70.43 | 71.01 | 52,746 | -0.05(-0.07%) |
May 01, 2023 | 71.11 | 71.25 | 71.06 | 71.06 | 19,089 | -0.50(-0.70%) |
Apr 28, 2023 | 71.58 | 71.65 | 71.49 | 71.56 | 21,005 | -0.18(-0.25%) |
Apr 27, 2023 | 71.65 | 71.79 | 71.56 | 71.74 | 9,291 | +0.31(+0.43%) |
Apr 26, 2023 | 71.46 | 71.46 | 71.04 | 71.43 | 36,057 | -0.02(-0.03%) |
Apr 25, 2023 | 71.59 | 71.59 | 71.35 | 71.45 | 10,977 | -0.37(-0.52%) |
Apr 24, 2023 | 71.90 | 71.90 | 71.74 | 71.82 | 12,491 | -0.04(-0.05%) |
Apr 21, 2023 | 71.74 | 71.90 | 71.62 | 71.86 | 13,538 | +0.31(+0.43%) |
Apr 20, 2023 | 71.62 | 71.79 | 71.47 | 71.55 | 17,418 | -0.18(-0.25%) |
Apr 19, 2023 | 71.97 | 71.97 | 71.73 | 71.73 | 12,227 | -0.26(-0.36%) |
Apr 18, 2023 | 72.01 | 72.03 | 71.77 | 71.99 | 15,517 | +0.25(+0.35%) |
Apr 17, 2023 | 71.88 | 71.90 | 71.71 | 71.74 | 26,458 | -0.02(-0.03%) |
Apr 14, 2023 | 71.61 | 71.76 | 71.51 | 71.76 | 11,686 | +0.29(+0.41%) |
Apr 13, 2023 | 71.13 | 71.56 | 71.13 | 71.47 | 23,021 | +0.46(+0.65%) |
Apr 12, 2023 | 71.32 | 71.55 | 71.01 | 71.01 | 15,515 | -0.38(-0.53%) |
Apr 11, 2023 | 71.45 | 71.49 | 71.27 | 71.39 | 17,941 | +0.09(+0.13%) |
Apr 10, 2023 | 70.95 | 71.30 | 70.95 | 71.30 | 7,847 | +0.33(+0.46%) |
Apr 06, 2023 | 70.90 | 71.09 | 70.78 | 70.97 | 15,189 | -0.10(-0.14%) |
Apr 05, 2023 | 70.91 | 71.09 | 70.75 | 71.07 | 9,841 | -0.10(-0.14%) |
Apr 04, 2023 | 71.55 | 71.55 | 71.00 | 71.17 | 66,158 | -0.10(-0.14%) |
Apr 03, 2023 | 71.41 | 71.58 | 71.27 | 71.27 | 133,288 | -0.56(-0.78%) |
Mar 31, 2023 | 71.48 | 71.86 | 71.48 | 71.83 | 15,843 | +0.31(+0.44%) |
Mar 30, 2023 | 71.38 | 71.78 | 71.33 | 71.52 | 16,792 | -0.04(-0.06%) |
Mar 29, 2023 | 71.04 | 71.56 | 71.04 | 71.56 | 17,530 | +0.70(+0.99%) |
Mar 28, 2023 | 71.02 | 71.17 | 70.84 | 70.86 | 14,028 | -0.35(-0.49%) |
Mar 27, 2023 | 71.33 | 71.33 | 70.95 | 71.21 | 22,632 | +0.26(+0.37%) |
Mar 24, 2023 | 70.52 | 71.08 | 70.52 | 70.95 | 7,053 | +0.01(+0.01%) |
Mar 23, 2023 | 71.11 | 71.28 | 70.86 | 70.94 | 8,279 | -0.05(-0.07%) |
Mar 22, 2023 | 71.21 | 71.53 | 70.86 | 70.99 | 13,062 | -0.21(-0.29%) |
Mar 21, 2023 | 70.93 | 71.29 | 70.75 | 71.20 | 21,582 | +0.89(+1.26%) |
Mar 20, 2023 | 70.06 | 70.44 | 70.06 | 70.31 | 21,797 | +0.35(+0.50%) |
Mar 17, 2023 | 70.23 | 70.52 | 69.91 | 69.96 | 84,233 | -0.77(-1.09%) |
Mar 16, 2023 | 70.06 | 70.86 | 69.95 | 70.73 | 13,986 | +0.38(+0.55%) |
Mar 15, 2023 | 69.66 | 70.41 | 69.65 | 70.35 | 79,095 | -0.29(-0.41%) |
Mar 14, 2023 | 70.63 | 71.29 | 70.31 | 70.64 | 38,580 | +0.44(+0.63%) |
Mar 13, 2023 | 70.04 | 70.53 | 69.69 | 70.20 | 97,025 | -0.66(-0.93%) |
Mar 10, 2023 | 70.98 | 71.15 | 70.81 | 70.86 | 22,430 | -0.59(-0.83%) |
Mar 09, 2023 | 71.91 | 71.97 | 71.36 | 71.45 | 10,929 | -0.44(-0.61%) |
Mar 08, 2023 | 71.95 | 71.95 | 71.74 | 71.89 | 7,757 | -0.16(-0.22%) |
Mar 07, 2023 | 72.28 | 72.28 | 72.03 | 72.05 | 16,233 | -0.21(-0.29%) |
Mar 06, 2023 | 72.48 | 72.56 | 72.26 | 72.26 | 8,196 | -0.25(-0.34%) |
Mar 03, 2023 | 72.16 | 72.51 | 72.16 | 72.51 | 6,857 | +0.20(+0.28%) |
Mar 02, 2023 | 72.06 | 72.35 | 71.92 | 72.31 | 35,204 | +0.47(+0.65%) |