Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.62 | 69.69 | 68.64 | 69.01 | 132,090 | -0.99(-1.42%) |
May 30, 2023 | 69.96 | 70.06 | 69.49 | 70.00 | 96,293 | +0.22(+0.31%) |
May 26, 2023 | 69.44 | 69.97 | 69.29 | 69.78 | 96,709 | +0.45(+0.65%) |
May 25, 2023 | 69.15 | 69.46 | 68.84 | 69.33 | 147,791 | +0.06(+0.09%) |
May 24, 2023 | 69.79 | 69.79 | 69.14 | 69.27 | 101,504 | -0.88(-1.26%) |
May 23, 2023 | 70.60 | 71.16 | 70.16 | 70.16 | 78,754 | -0.64(-0.90%) |
May 22, 2023 | 70.63 | 70.99 | 70.17 | 70.79 | 89,943 | +0.32(+0.46%) |
May 19, 2023 | 71.03 | 71.21 | 70.15 | 70.47 | 100,334 | -0.27(-0.38%) |
May 18, 2023 | 70.19 | 70.85 | 69.85 | 70.74 | 127,237 | +0.45(+0.64%) |
May 17, 2023 | 69.23 | 70.50 | 69.23 | 70.28 | 122,309 | +1.59(+2.32%) |
May 16, 2023 | 69.24 | 69.48 | 68.69 | 68.69 | 128,042 | -0.77(-1.10%) |
May 15, 2023 | 68.99 | 69.65 | 68.90 | 69.46 | 83,809 | +0.65(+0.94%) |
May 12, 2023 | 69.37 | 69.40 | 68.40 | 68.81 | 177,760 | -0.28(-0.40%) |
May 11, 2023 | 68.85 | 69.15 | 68.66 | 69.08 | 140,113 | -0.21(-0.30%) |
May 10, 2023 | 70.04 | 70.18 | 68.72 | 69.29 | 200,422 | -0.20(-0.28%) |
May 09, 2023 | 69.18 | 69.80 | 69.10 | 69.49 | 125,881 | -0.11(-0.16%) |
May 08, 2023 | 69.89 | 70.23 | 69.56 | 69.59 | 193,549 | +0.11(+0.16%) |
May 05, 2023 | 68.95 | 69.65 | 68.95 | 69.49 | 236,539 | +1.75(+2.58%) |
May 04, 2023 | 68.29 | 68.54 | 67.15 | 67.74 | 468,577 | -1.27(-1.84%) |
May 03, 2023 | 70.05 | 70.50 | 68.99 | 69.01 | 305,003 | -0.96(-1.38%) |
May 02, 2023 | 71.42 | 71.42 | 69.30 | 69.97 | 276,276 | -1.76(-2.45%) |
May 01, 2023 | 72.05 | 72.54 | 71.67 | 71.73 | 119,586 | -0.20(-0.27%) |
Apr 28, 2023 | 70.73 | 71.95 | 70.63 | 71.92 | 218,281 | +0.84(+1.18%) |
Apr 27, 2023 | 70.23 | 71.22 | 70.23 | 71.09 | 177,020 | +1.19(+1.70%) |
Apr 26, 2023 | 70.39 | 70.75 | 69.62 | 69.90 | 264,165 | -0.77(-1.09%) |
Apr 25, 2023 | 71.56 | 71.56 | 70.62 | 70.67 | 148,002 | -1.34(-1.86%) |
Apr 24, 2023 | 72.05 | 72.32 | 71.82 | 72.00 | 110,894 | -0.15(-0.20%) |
Apr 21, 2023 | 72.38 | 72.38 | 71.76 | 72.15 | 93,968 | -0.43(-0.60%) |
Apr 20, 2023 | 72.45 | 72.90 | 72.42 | 72.58 | 129,784 | -0.43(-0.59%) |
Apr 19, 2023 | 72.40 | 73.19 | 72.37 | 73.02 | 195,759 | +0.39(+0.54%) |
Apr 18, 2023 | 72.39 | 72.72 | 72.01 | 72.62 | 166,613 | +0.36(+0.50%) |
Apr 17, 2023 | 71.13 | 72.28 | 70.81 | 72.26 | 137,655 | +0.95(+1.34%) |
Apr 14, 2023 | 71.36 | 71.90 | 70.92 | 71.31 | 294,213 | +0.67(+0.95%) |
Apr 13, 2023 | 70.22 | 70.71 | 69.67 | 70.64 | 174,834 | +0.40(+0.57%) |
Apr 12, 2023 | 70.67 | 70.87 | 69.93 | 70.23 | 192,034 | -0.02(-0.03%) |
Apr 11, 2023 | 69.76 | 70.60 | 69.73 | 70.25 | 120,115 | +0.56(+0.80%) |
Apr 10, 2023 | 69.16 | 69.70 | 69.03 | 69.69 | 259,482 | +0.26(+0.37%) |
Apr 06, 2023 | 69.08 | 69.56 | 69.01 | 69.44 | 214,631 | +0.36(+0.53%) |
Apr 05, 2023 | 68.61 | 69.19 | 68.51 | 69.07 | 224,572 | -0.04(-0.06%) |
Apr 04, 2023 | 70.17 | 70.21 | 68.60 | 69.11 | 331,011 | -0.87(-1.24%) |
Apr 03, 2023 | 70.02 | 70.38 | 69.63 | 69.98 | 225,755 | +0.05(+0.07%) |
Mar 31, 2023 | 69.64 | 70.02 | 69.32 | 69.93 | 244,116 | +0.73(+1.05%) |
Mar 30, 2023 | 69.82 | 69.93 | 68.78 | 69.20 | 229,590 | -0.20(-0.28%) |
Mar 29, 2023 | 69.02 | 69.40 | 68.82 | 69.40 | 218,759 | +1.01(+1.48%) |
Mar 28, 2023 | 68.16 | 68.53 | 67.89 | 68.39 | 150,174 | +0.06(+0.09%) |
Mar 27, 2023 | 68.39 | 68.65 | 67.78 | 68.33 | 239,032 | +1.11(+1.65%) |
Mar 24, 2023 | 66.17 | 67.22 | 65.77 | 67.22 | 733,865 | +0.15(+0.22%) |
Mar 23, 2023 | 68.20 | 68.48 | 66.68 | 67.07 | 270,671 | -0.74(-1.09%) |
Mar 22, 2023 | 69.76 | 69.76 | 67.79 | 67.81 | 226,417 | -1.86(-2.67%) |
Mar 21, 2023 | 69.38 | 69.89 | 69.27 | 69.67 | 581,802 | +1.94(+2.86%) |
Mar 20, 2023 | 67.41 | 68.35 | 67.41 | 67.73 | 239,770 | +0.92(+1.38%) |
Mar 17, 2023 | 68.48 | 68.48 | 66.66 | 66.81 | 307,000 | -2.30(-3.33%) |
Mar 16, 2023 | 67.23 | 69.75 | 66.66 | 69.11 | 464,629 | +1.35(+1.99%) |
Mar 15, 2023 | 67.50 | 67.98 | 66.80 | 67.76 | 395,423 | -1.85(-2.66%) |
Mar 14, 2023 | 70.64 | 70.68 | 68.81 | 69.61 | 408,187 | +1.44(+2.11%) |
Mar 13, 2023 | 68.52 | 69.61 | 67.42 | 68.17 | 710,342 | -2.68(-3.78%) |
Mar 10, 2023 | 71.63 | 72.77 | 70.33 | 70.85 | 659,595 | -1.70(-2.35%) |
Mar 09, 2023 | 75.34 | 75.34 | 72.27 | 72.55 | 113,550 | -3.19(-4.21%) |
Mar 08, 2023 | 76.11 | 76.32 | 75.38 | 75.74 | 105,954 | -0.24(-0.32%) |
Mar 07, 2023 | 77.64 | 77.64 | 75.88 | 75.99 | 58,933 | -1.91(-2.45%) |
Mar 06, 2023 | 77.91 | 78.39 | 77.75 | 77.89 | 84,316 | -0.03(-0.04%) |
Mar 03, 2023 | 76.95 | 77.92 | 76.86 | 77.92 | 69,391 | +1.19(+1.56%) |
Mar 02, 2023 | 76.72 | 76.82 | 75.87 | 76.73 | 69,257 | -0.43(-0.56%) |