Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.13 | 69.77 | 68.37 | 69.17 | 4,523,004 | -0.69(-0.99%) |
May 30, 2023 | 71.79 | 72.33 | 69.01 | 69.87 | 3,468,605 | -0.89(-1.25%) |
May 26, 2023 | 67.76 | 71.22 | 67.53 | 70.75 | 4,927,861 | +2.90(+4.28%) |
May 25, 2023 | 68.03 | 68.53 | 65.96 | 67.85 | 6,358,983 | +2.03(+3.08%) |
May 24, 2023 | 66.95 | 66.95 | 65.13 | 65.82 | 3,480,833 | -0.32(-0.49%) |
May 23, 2023 | 67.08 | 68.09 | 66.08 | 66.14 | 2,653,852 | -0.79(-1.18%) |
May 22, 2023 | 66.88 | 67.83 | 66.83 | 66.93 | 3,090,250 | -0.20(-0.30%) |
May 19, 2023 | 69.07 | 69.07 | 66.99 | 67.13 | 3,619,231 | -2.39(-3.44%) |
May 18, 2023 | 69.96 | 70.23 | 68.42 | 69.52 | 2,152,273 | -0.86(-1.22%) |
May 17, 2023 | 67.54 | 70.53 | 67.54 | 70.38 | 2,669,884 | +3.05(+4.52%) |
May 16, 2023 | 68.38 | 68.85 | 67.06 | 67.33 | 2,606,372 | -1.87(-2.70%) |
May 15, 2023 | 67.58 | 69.20 | 67.12 | 69.20 | 2,942,569 | +0.92(+1.35%) |
May 12, 2023 | 68.21 | 68.43 | 67.34 | 68.28 | 2,256,685 | +0.10(+0.15%) |
May 11, 2023 | 68.57 | 68.94 | 68.04 | 68.17 | 2,262,169 | -0.57(-0.83%) |
May 10, 2023 | 69.75 | 69.87 | 67.68 | 68.74 | 1,470,901 | -0.41(-0.59%) |
May 09, 2023 | 68.46 | 69.41 | 67.93 | 69.15 | 1,900,221 | +0.18(+0.26%) |
May 08, 2023 | 69.95 | 70.25 | 68.74 | 68.97 | 1,728,957 | -1.06(-1.51%) |
May 05, 2023 | 69.12 | 70.43 | 68.94 | 70.03 | 1,453,868 | +1.88(+2.75%) |
May 04, 2023 | 68.94 | 69.40 | 67.54 | 68.15 | 1,742,765 | -1.12(-1.62%) |
May 03, 2023 | 69.87 | 70.74 | 69.14 | 69.28 | 1,746,833 | -0.40(-0.57%) |
May 02, 2023 | 69.83 | 69.91 | 68.47 | 69.67 | 1,503,407 | -0.43(-0.61%) |
May 01, 2023 | 71.06 | 71.37 | 69.90 | 70.10 | 2,085,523 | -0.83(-1.17%) |
Apr 28, 2023 | 70.09 | 71.04 | 69.48 | 70.93 | 1,806,784 | +0.94(+1.35%) |
Apr 27, 2023 | 68.20 | 70.05 | 68.16 | 69.99 | 1,768,107 | +1.92(+2.82%) |
Apr 26, 2023 | 68.02 | 68.77 | 67.70 | 68.07 | 1,994,292 | +0.13(+0.20%) |
Apr 25, 2023 | 69.63 | 69.98 | 67.91 | 67.93 | 2,165,563 | -2.08(-2.96%) |
Apr 24, 2023 | 69.00 | 70.15 | 68.96 | 70.01 | 1,937,745 | +0.75(+1.09%) |
Apr 21, 2023 | 69.77 | 69.84 | 68.96 | 69.26 | 1,771,811 | +0.17(+0.25%) |
Apr 20, 2023 | 69.06 | 70.47 | 68.81 | 69.08 | 2,003,089 | -0.12(-0.18%) |
Apr 19, 2023 | 69.67 | 69.94 | 69.03 | 69.21 | 2,172,506 | -1.21(-1.72%) |
Apr 18, 2023 | 70.10 | 70.43 | 69.57 | 70.42 | 2,065,282 | +0.64(+0.91%) |
Apr 17, 2023 | 69.99 | 70.19 | 69.14 | 69.78 | 1,619,708 | -0.07(-0.10%) |
Apr 14, 2023 | 69.68 | 71.27 | 69.37 | 69.85 | 1,825,217 | +0.18(+0.26%) |
Apr 13, 2023 | 69.70 | 70.14 | 69.07 | 69.67 | 1,963,543 | +0.02(+0.03%) |
Apr 12, 2023 | 72.18 | 72.26 | 69.52 | 69.65 | 2,043,459 | -1.98(-2.76%) |
Apr 11, 2023 | 71.58 | 72.19 | 71.01 | 71.63 | 2,452,938 | +0.28(+0.39%) |
Apr 10, 2023 | 71.08 | 72.04 | 70.86 | 71.35 | 2,179,140 | -0.11(-0.16%) |
Apr 06, 2023 | 72.41 | 72.41 | 71.26 | 71.46 | 1,881,885 | -1.14(-1.57%) |
Apr 05, 2023 | 73.67 | 73.67 | 72.11 | 72.61 | 2,657,886 | -1.48(-2.00%) |
Apr 04, 2023 | 74.73 | 75.19 | 73.89 | 74.09 | 2,288,527 | -0.64(-0.85%) |
Apr 03, 2023 | 74.46 | 75.31 | 73.80 | 74.73 | 2,333,129 | +0.23(+0.31%) |
Mar 31, 2023 | 72.19 | 74.61 | 72.07 | 74.50 | 2,754,451 | +2.81(+3.92%) |
Mar 30, 2023 | 71.86 | 72.12 | 71.06 | 71.69 | 1,668,714 | +0.44(+0.61%) |
Mar 29, 2023 | 70.23 | 71.28 | 69.25 | 71.25 | 2,129,518 | +1.47(+2.10%) |
Mar 28, 2023 | 69.72 | 71.12 | 69.63 | 69.79 | 2,124,598 | -0.50(-0.72%) |
Mar 27, 2023 | 71.12 | 71.40 | 69.90 | 70.29 | 2,124,145 | -0.45(-0.63%) |
Mar 24, 2023 | 70.70 | 71.32 | 70.33 | 70.74 | 1,685,147 | -0.26(-0.36%) |
Mar 23, 2023 | 72.34 | 72.97 | 70.38 | 71.00 | 2,270,313 | -1.28(-1.78%) |
Mar 22, 2023 | 73.63 | 74.23 | 72.24 | 72.28 | 2,649,868 | -0.87(-1.18%) |
Mar 21, 2023 | 74.41 | 74.76 | 72.74 | 73.15 | 3,863,769 | -0.34(-0.46%) |
Mar 20, 2023 | 72.31 | 74.05 | 72.13 | 73.49 | 3,309,791 | +1.32(+1.82%) |
Mar 17, 2023 | 72.47 | 72.69 | 70.98 | 72.17 | 8,299,193 | -0.34(-0.47%) |
Mar 16, 2023 | 70.27 | 72.75 | 70.17 | 72.51 | 3,136,160 | +1.45(+2.04%) |
Mar 15, 2023 | 69.12 | 71.08 | 68.95 | 71.06 | 3,333,398 | +0.67(+0.95%) |
Mar 14, 2023 | 72.21 | 72.31 | 69.65 | 70.39 | 3,536,934 | -0.87(-1.23%) |
Mar 13, 2023 | 72.25 | 72.88 | 71.17 | 71.27 | 4,034,450 | -2.67(-3.61%) |
Mar 10, 2023 | 74.23 | 74.91 | 73.07 | 73.94 | 2,309,383 | -0.37(-0.49%) |
Mar 09, 2023 | 76.54 | 76.73 | 74.20 | 74.31 | 2,179,878 | -2.02(-2.65%) |
Mar 08, 2023 | 77.25 | 77.37 | 75.08 | 76.33 | 2,146,045 | -1.04(-1.35%) |
Mar 07, 2023 | 77.97 | 78.61 | 77.18 | 77.37 | 2,008,760 | -0.04(-0.05%) |
Mar 06, 2023 | 78.82 | 79.30 | 77.24 | 77.41 | 2,661,819 | -0.90(-1.15%) |
Mar 03, 2023 | 76.73 | 78.46 | 76.57 | 78.31 | 3,219,309 | +2.32(+3.06%) |
Mar 02, 2023 | 76.46 | 79.27 | 74.52 | 75.99 | 6,031,647 | -1.65(-2.12%) |