Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 72.37 | 72.37 | 71.87 | 72.24 | 17,018 | -0.58(-0.80%) |
May 30, 2023 | 73.37 | 73.37 | 72.62 | 72.82 | 7,416 | -0.06(-0.08%) |
May 26, 2023 | 72.38 | 72.95 | 72.38 | 72.88 | 7,241 | +0.73(+1.01%) |
May 25, 2023 | 72.29 | 72.29 | 71.78 | 72.15 | 25,260 | -0.05(-0.07%) |
May 24, 2023 | 72.60 | 72.60 | 72.11 | 72.20 | 12,713 | -0.73(-1.00%) |
May 23, 2023 | 73.42 | 73.76 | 72.92 | 72.93 | 15,169 | -0.80(-1.09%) |
May 22, 2023 | 73.58 | 73.95 | 73.56 | 73.73 | 7,377 | +0.22(+0.30%) |
May 19, 2023 | 73.95 | 73.98 | 73.31 | 73.51 | 12,699 | -0.23(-0.32%) |
May 18, 2023 | 72.91 | 73.74 | 72.91 | 73.74 | 69,025 | +0.76(+1.04%) |
May 17, 2023 | 72.44 | 73.12 | 72.10 | 72.99 | 11,880 | +0.88(+1.21%) |
May 16, 2023 | 72.83 | 72.83 | 72.11 | 72.11 | 26,049 | -1.05(-1.44%) |
May 15, 2023 | 72.88 | 73.24 | 72.81 | 73.16 | 10,737 | +0.54(+0.75%) |
May 12, 2023 | 72.71 | 72.74 | 72.21 | 72.62 | 9,981 | -0.13(-0.18%) |
May 11, 2023 | 72.65 | 72.75 | 72.39 | 72.75 | 25,436 | -0.26(-0.35%) |
May 10, 2023 | 73.49 | 73.49 | 72.41 | 73.01 | 7,294 | +0.10(+0.14%) |
May 09, 2023 | 72.72 | 73.05 | 72.71 | 72.90 | 6,332 | -0.25(-0.34%) |
May 08, 2023 | 73.04 | 73.23 | 72.93 | 73.15 | 4,762 | +0.08(+0.11%) |
May 05, 2023 | 72.52 | 73.25 | 72.52 | 73.08 | 10,265 | +1.21(+1.68%) |
May 04, 2023 | 72.26 | 72.26 | 71.69 | 71.86 | 10,622 | -0.63(-0.87%) |
May 03, 2023 | 72.88 | 73.37 | 72.47 | 72.49 | 10,117 | -0.37(-0.51%) |
May 02, 2023 | 73.40 | 73.40 | 72.30 | 72.87 | 11,521 | -1.11(-1.50%) |
May 01, 2023 | 74.24 | 74.32 | 73.94 | 73.98 | 7,592 | -0.01(-0.01%) |
Apr 28, 2023 | 73.09 | 74.00 | 73.09 | 73.99 | 10,410 | +0.67(+0.91%) |
Apr 27, 2023 | 72.58 | 73.34 | 72.51 | 73.32 | 19,241 | +1.12(+1.55%) |
Apr 26, 2023 | 72.69 | 72.86 | 72.10 | 72.20 | 14,576 | -0.68(-0.93%) |
Apr 25, 2023 | 73.74 | 73.74 | 72.88 | 72.88 | 15,203 | -1.38(-1.86%) |
Apr 24, 2023 | 74.24 | 74.35 | 73.96 | 74.26 | 19,681 | +0.05(+0.07%) |
Apr 21, 2023 | 74.08 | 74.21 | 73.80 | 74.21 | 11,035 | +0.03(+0.04%) |
Apr 20, 2023 | 74.30 | 74.45 | 74.15 | 74.18 | 10,503 | -0.39(-0.53%) |
Apr 19, 2023 | 74.34 | 74.72 | 74.29 | 74.57 | 24,036 | -0.10(-0.13%) |
Apr 18, 2023 | 74.78 | 74.92 | 74.41 | 74.67 | 24,271 | +0.08(+0.10%) |
Apr 17, 2023 | 74.09 | 74.59 | 74.05 | 74.59 | 226,369 | +0.46(+0.62%) |
Apr 14, 2023 | 74.34 | 74.83 | 73.77 | 74.13 | 20,408 | -0.34(-0.46%) |
Apr 13, 2023 | 74.02 | 74.60 | 73.85 | 74.47 | 26,732 | +0.63(+0.85%) |
Apr 12, 2023 | 74.72 | 74.72 | 73.79 | 73.84 | 23,596 | -0.35(-0.48%) |
Apr 11, 2023 | 74.03 | 74.49 | 73.96 | 74.20 | 30,653 | +0.42(+0.57%) |
Apr 10, 2023 | 72.88 | 73.77 | 72.88 | 73.77 | 105,181 | +0.49(+0.67%) |
Apr 06, 2023 | 72.95 | 73.38 | 72.87 | 73.28 | 33,062 | +0.08(+0.11%) |
Apr 05, 2023 | 73.27 | 73.41 | 72.91 | 73.20 | 25,126 | -0.37(-0.51%) |
Apr 04, 2023 | 74.31 | 74.31 | 73.27 | 73.58 | 50,263 | -0.77(-1.03%) |
Apr 03, 2023 | 74.44 | 74.58 | 73.92 | 74.34 | 9,392 | -0.01(-0.01%) |
Mar 31, 2023 | 73.64 | 74.35 | 73.64 | 74.35 | 66,412 | +1.18(+1.61%) |
Mar 30, 2023 | 73.21 | 73.50 | 72.86 | 73.17 | 16,824 | +0.42(+0.58%) |
Mar 29, 2023 | 72.44 | 72.80 | 72.30 | 72.75 | 38,454 | +1.07(+1.50%) |
Mar 28, 2023 | 71.49 | 71.92 | 71.46 | 71.68 | 79,638 | +0.06(+0.08%) |
Mar 27, 2023 | 71.89 | 71.92 | 71.34 | 71.62 | 229,020 | +0.48(+0.68%) |
Mar 24, 2023 | 70.25 | 71.14 | 69.97 | 71.14 | 50,593 | +0.48(+0.68%) |
Mar 23, 2023 | 71.04 | 71.94 | 70.14 | 70.65 | 16,408 | -0.12(-0.17%) |
Mar 22, 2023 | 72.30 | 72.30 | 70.78 | 70.78 | 9,230 | -1.68(-2.31%) |
Mar 21, 2023 | 71.98 | 72.58 | 71.98 | 72.45 | 14,789 | +1.10(+1.54%) |
Mar 20, 2023 | 70.86 | 71.52 | 70.80 | 71.36 | 20,185 | +0.77(+1.10%) |
Mar 17, 2023 | 71.33 | 71.37 | 70.35 | 70.58 | 18,798 | -1.20(-1.67%) |
Mar 16, 2023 | 70.24 | 71.85 | 70.24 | 71.78 | 19,345 | +1.01(+1.43%) |
Mar 15, 2023 | 70.38 | 70.77 | 69.85 | 70.77 | 32,548 | -1.03(-1.43%) |
Mar 14, 2023 | 71.96 | 72.35 | 71.07 | 71.80 | 37,634 | +0.96(+1.36%) |
Mar 13, 2023 | 70.64 | 71.34 | 69.84 | 70.84 | 20,027 | -0.54(-0.76%) |
Mar 10, 2023 | 73.11 | 73.11 | 71.02 | 71.37 | 26,757 | -1.75(-2.40%) |
Mar 09, 2023 | 74.79 | 74.99 | 73.05 | 73.13 | 24,636 | -1.65(-2.20%) |
Mar 08, 2023 | 74.72 | 74.90 | 74.39 | 74.78 | 14,425 | +0.09(+0.12%) |
Mar 07, 2023 | 75.97 | 75.97 | 74.63 | 74.68 | 14,448 | -1.20(-1.58%) |
Mar 06, 2023 | 76.26 | 76.60 | 75.84 | 75.88 | 97,191 | -0.39(-0.51%) |
Mar 03, 2023 | 75.50 | 76.36 | 75.38 | 76.27 | 8,434 | +1.09(+1.44%) |
Mar 02, 2023 | 74.03 | 75.29 | 74.03 | 75.19 | 49,293 | +0.59(+0.79%) |