Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 76.92 | 77.27 | 75.91 | 76.36 | 401,396 | -0.67(-0.87%) |
May 30, 2023 | 76.60 | 77.40 | 76.23 | 77.03 | 202,278 | +0.45(+0.59%) |
May 26, 2023 | 76.58 | 77.66 | 76.08 | 76.58 | 138,596 | -0.14(-0.18%) |
May 25, 2023 | 75.88 | 76.73 | 75.61 | 76.72 | 134,781 | +1.03(+1.36%) |
May 24, 2023 | 76.75 | 76.85 | 75.54 | 75.69 | 176,763 | -1.47(-1.91%) |
May 23, 2023 | 77.45 | 78.78 | 76.77 | 77.16 | 181,301 | -0.89(-1.14%) |
May 22, 2023 | 78.53 | 79.59 | 77.66 | 78.05 | 204,104 | -0.72(-0.91%) |
May 19, 2023 | 80.00 | 80.00 | 78.00 | 78.77 | 238,188 | +0.23(+0.29%) |
May 18, 2023 | 76.48 | 78.92 | 76.47 | 78.54 | 266,127 | +1.69(+2.20%) |
May 17, 2023 | 75.70 | 77.79 | 74.56 | 76.85 | 444,364 | +4.93(+6.85%) |
May 16, 2023 | 72.55 | 72.84 | 71.89 | 71.92 | 149,811 | -1.26(-1.72%) |
May 15, 2023 | 73.00 | 74.42 | 72.59 | 73.18 | 213,869 | +0.37(+0.51%) |
May 12, 2023 | 72.93 | 74.82 | 72.26 | 72.81 | 217,350 | +0.06(+0.08%) |
May 11, 2023 | 72.34 | 73.28 | 71.60 | 72.75 | 173,846 | -0.21(-0.29%) |
May 10, 2023 | 74.28 | 74.45 | 71.57 | 72.96 | 223,713 | -0.52(-0.71%) |
May 09, 2023 | 71.46 | 73.97 | 71.33 | 73.48 | 379,574 | +1.63(+2.27%) |
May 08, 2023 | 74.65 | 74.89 | 70.84 | 71.85 | 405,281 | -2.25(-3.04%) |
May 05, 2023 | 69.92 | 75.34 | 68.75 | 74.10 | 814,168 | +12.42(+20.14%) |
May 04, 2023 | 62.20 | 62.53 | 61.09 | 61.68 | 227,099 | -0.71(-1.14%) |
May 03, 2023 | 64.47 | 64.95 | 62.33 | 62.39 | 306,205 | -1.89(-2.94%) |
May 02, 2023 | 64.45 | 65.06 | 62.86 | 64.28 | 264,641 | -0.30(-0.46%) |
May 01, 2023 | 64.18 | 66.05 | 63.68 | 64.58 | 335,007 | +0.90(+1.41%) |
Apr 28, 2023 | 63.88 | 65.00 | 63.62 | 63.68 | 228,951 | -0.57(-0.89%) |
Apr 27, 2023 | 63.31 | 64.31 | 63.00 | 64.25 | 220,400 | +1.39(+2.21%) |
Apr 26, 2023 | 64.31 | 64.61 | 62.49 | 62.86 | 187,637 | -2.30(-3.53%) |
Apr 25, 2023 | 65.38 | 66.17 | 65.10 | 65.16 | 148,056 | -0.87(-1.32%) |
Apr 24, 2023 | 66.42 | 67.32 | 65.80 | 66.03 | 145,992 | -0.23(-0.35%) |
Apr 21, 2023 | 67.23 | 67.35 | 66.17 | 66.26 | 166,209 | -0.73(-1.09%) |
Apr 20, 2023 | 65.87 | 67.15 | 65.87 | 66.99 | 244,256 | +0.59(+0.89%) |
Apr 19, 2023 | 66.25 | 66.95 | 65.95 | 66.40 | 331,798 | +0.11(+0.17%) |
Apr 18, 2023 | 67.35 | 67.53 | 66.02 | 66.29 | 160,167 | -0.54(-0.81%) |
Apr 17, 2023 | 67.60 | 67.80 | 66.49 | 66.83 | 156,912 | +0.02(+0.03%) |
Apr 14, 2023 | 67.51 | 68.44 | 66.64 | 66.81 | 149,844 | -0.64(-0.95%) |
Apr 13, 2023 | 67.84 | 67.99 | 66.24 | 67.45 | 251,542 | -0.32(-0.47%) |
Apr 12, 2023 | 67.88 | 68.50 | 67.36 | 67.77 | 176,858 | +0.47(+0.70%) |
Apr 11, 2023 | 68.02 | 68.62 | 67.17 | 67.30 | 179,459 | -0.24(-0.36%) |
Apr 10, 2023 | 66.42 | 67.99 | 66.42 | 67.54 | 191,246 | +0.79(+1.18%) |
Apr 06, 2023 | 67.32 | 67.32 | 66.33 | 66.75 | 114,159 | -0.38(-0.57%) |
Apr 05, 2023 | 67.77 | 67.77 | 66.61 | 67.13 | 137,956 | -1.23(-1.80%) |
Apr 04, 2023 | 72.31 | 72.41 | 67.59 | 68.36 | 209,993 | -3.24(-4.53%) |
Apr 03, 2023 | 70.44 | 72.67 | 70.44 | 71.60 | 235,401 | +1.02(+1.45%) |
Mar 31, 2023 | 70.70 | 71.09 | 69.72 | 70.58 | 382,786 | +0.43(+0.61%) |
Mar 30, 2023 | 70.87 | 71.44 | 69.77 | 70.15 | 153,227 | -0.24(-0.34%) |
Mar 29, 2023 | 70.17 | 70.51 | 69.35 | 70.39 | 159,165 | +0.93(+1.34%) |
Mar 28, 2023 | 67.58 | 69.50 | 67.58 | 69.46 | 156,871 | +1.70(+2.51%) |
Mar 27, 2023 | 67.92 | 68.78 | 67.28 | 67.76 | 150,198 | +0.99(+1.48%) |
Mar 24, 2023 | 66.42 | 67.37 | 65.80 | 66.77 | 182,591 | -0.65(-0.96%) |
Mar 23, 2023 | 68.22 | 69.37 | 66.42 | 67.42 | 179,676 | -0.58(-0.85%) |
Mar 22, 2023 | 70.20 | 70.30 | 67.88 | 68.00 | 179,454 | -2.06(-2.94%) |
Mar 21, 2023 | 69.67 | 70.78 | 69.61 | 70.06 | 199,586 | +1.72(+2.52%) |
Mar 20, 2023 | 67.08 | 69.12 | 67.08 | 68.34 | 188,407 | +2.04(+3.08%) |
Mar 17, 2023 | 68.27 | 68.27 | 65.81 | 66.30 | 676,413 | -2.57(-3.73%) |
Mar 16, 2023 | 65.62 | 69.28 | 65.35 | 68.87 | 248,602 | +2.27(+3.41%) |
Mar 15, 2023 | 67.41 | 67.53 | 66.00 | 66.60 | 316,379 | -2.97(-4.27%) |
Mar 14, 2023 | 68.20 | 69.63 | 67.63 | 69.57 | 260,752 | +3.51(+5.31%) |
Mar 13, 2023 | 66.60 | 67.04 | 65.64 | 66.06 | 177,354 | -1.82(-2.68%) |
Mar 10, 2023 | 69.47 | 69.47 | 66.83 | 67.88 | 287,933 | -1.79(-2.57%) |
Mar 09, 2023 | 71.30 | 71.30 | 69.42 | 69.67 | 116,329 | -1.28(-1.80%) |
Mar 08, 2023 | 71.16 | 71.80 | 70.66 | 70.95 | 120,041 | +0.16(+0.23%) |
Mar 07, 2023 | 71.03 | 71.50 | 70.04 | 70.79 | 229,934 | -0.04(-0.06%) |
Mar 06, 2023 | 72.92 | 72.95 | 70.33 | 70.83 | 200,961 | -2.35(-3.21%) |
Mar 03, 2023 | 72.89 | 73.89 | 71.78 | 73.18 | 163,984 | +0.71(+0.98%) |
Mar 02, 2023 | 71.36 | 72.73 | 70.95 | 72.47 | 126,517 | +0.54(+0.75%) |