Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 72.20 | 73.02 | 70.64 | 72.21 | 1,721,032 | -1.75(-2.37%) |
May 30, 2023 | 73.16 | 74.48 | 72.64 | 73.96 | 1,206,305 | +1.48(+2.04%) |
May 26, 2023 | 71.24 | 72.86 | 70.80 | 72.48 | 935,068 | +1.46(+2.06%) |
May 25, 2023 | 70.13 | 71.63 | 70.00 | 71.02 | 937,878 | +0.87(+1.24%) |
May 24, 2023 | 71.35 | 71.74 | 69.10 | 70.15 | 1,344,657 | -1.83(-2.54%) |
May 23, 2023 | 71.81 | 73.83 | 71.55 | 71.98 | 1,664,005 | -0.23(-0.32%) |
May 22, 2023 | 71.92 | 72.43 | 71.25 | 72.21 | 949,736 | +0.46(+0.64%) |
May 19, 2023 | 73.06 | 73.06 | 70.75 | 71.75 | 1,183,459 | -1.38(-1.89%) |
May 18, 2023 | 71.41 | 73.26 | 71.06 | 73.13 | 944,182 | +1.18(+1.64%) |
May 17, 2023 | 69.55 | 72.44 | 69.30 | 71.95 | 1,383,474 | +2.89(+4.18%) |
May 16, 2023 | 71.59 | 71.59 | 68.97 | 69.06 | 1,276,852 | -2.64(-3.68%) |
May 15, 2023 | 71.07 | 71.94 | 70.26 | 71.70 | 1,324,805 | +0.54(+0.76%) |
May 12, 2023 | 73.00 | 73.25 | 70.25 | 71.16 | 919,246 | -1.11(-1.54%) |
May 11, 2023 | 73.25 | 73.55 | 71.11 | 72.27 | 995,805 | -1.14(-1.55%) |
May 10, 2023 | 73.64 | 74.15 | 72.14 | 73.41 | 1,666,779 | +0.88(+1.21%) |
May 09, 2023 | 71.80 | 72.97 | 71.37 | 72.53 | 1,497,862 | -0.22(-0.30%) |
May 08, 2023 | 71.16 | 73.02 | 70.46 | 72.75 | 1,709,643 | +2.14(+3.03%) |
May 05, 2023 | 69.25 | 71.31 | 68.99 | 70.61 | 1,422,180 | +2.54(+3.73%) |
May 04, 2023 | 70.27 | 70.58 | 67.14 | 68.07 | 1,960,602 | -2.60(-3.68%) |
May 03, 2023 | 71.31 | 72.88 | 70.61 | 70.67 | 1,727,641 | -0.66(-0.93%) |
May 02, 2023 | 70.24 | 71.92 | 69.48 | 71.33 | 2,274,520 | +0.85(+1.21%) |
May 01, 2023 | 70.09 | 70.94 | 69.66 | 70.48 | 1,436,328 | +0.45(+0.64%) |
Apr 28, 2023 | 70.24 | 70.72 | 69.61 | 70.03 | 1,309,020 | -0.37(-0.53%) |
Apr 27, 2023 | 68.06 | 70.43 | 67.84 | 70.40 | 1,457,713 | +2.48(+3.65%) |
Apr 26, 2023 | 68.14 | 69.48 | 67.72 | 67.92 | 1,937,956 | +0.56(+0.83%) |
Apr 25, 2023 | 68.43 | 68.80 | 67.35 | 67.36 | 1,397,178 | -1.52(-2.21%) |
Apr 24, 2023 | 68.75 | 69.42 | 68.49 | 68.88 | 1,136,512 | -0.28(-0.40%) |
Apr 21, 2023 | 67.72 | 69.26 | 66.65 | 69.16 | 1,514,353 | +1.71(+2.54%) |
Apr 20, 2023 | 67.15 | 68.01 | 66.25 | 67.45 | 1,913,737 | -0.67(-0.98%) |
Apr 19, 2023 | 67.96 | 68.33 | 67.21 | 68.12 | 1,836,775 | -0.95(-1.38%) |
Apr 18, 2023 | 69.37 | 69.94 | 68.67 | 69.07 | 1,504,826 | -0.53(-0.76%) |
Apr 17, 2023 | 69.24 | 69.80 | 68.45 | 69.60 | 1,613,816 | +0.14(+0.20%) |
Apr 14, 2023 | 69.60 | 71.50 | 68.49 | 69.46 | 2,795,769 | +0.45(+0.65%) |
Apr 13, 2023 | 69.67 | 70.28 | 67.13 | 69.01 | 3,072,120 | +0.43(+0.63%) |
Apr 12, 2023 | 73.00 | 73.06 | 67.26 | 68.58 | 5,388,005 | -3.63(-5.03%) |
Apr 11, 2023 | 69.64 | 73.57 | 69.12 | 72.21 | 12,731,188 | +6.35(+9.64%) |
Apr 10, 2023 | 63.80 | 66.11 | 63.56 | 65.86 | 3,863,140 | +1.53(+2.38%) |
Apr 06, 2023 | 62.51 | 64.61 | 61.97 | 64.33 | 1,671,096 | +1.89(+3.03%) |
Apr 05, 2023 | 62.97 | 63.37 | 61.15 | 62.44 | 1,871,793 | -1.06(-1.67%) |
Apr 04, 2023 | 64.92 | 65.00 | 62.84 | 63.50 | 2,024,169 | -1.08(-1.67%) |
Apr 03, 2023 | 64.58 | 65.24 | 63.95 | 64.58 | 1,797,634 | +0.30(+0.47%) |
Mar 31, 2023 | 61.33 | 64.43 | 61.13 | 64.28 | 2,080,502 | +3.18(+5.20%) |
Mar 30, 2023 | 60.80 | 61.91 | 60.58 | 61.10 | 1,911,654 | +1.57(+2.64%) |
Mar 29, 2023 | 58.93 | 59.72 | 58.22 | 59.53 | 1,318,422 | +1.26(+2.16%) |
Mar 28, 2023 | 58.16 | 59.40 | 57.91 | 58.27 | 1,328,859 | +0.00(+0.00%) |
Mar 27, 2023 | 58.62 | 58.98 | 57.50 | 58.27 | 2,544,262 | +0.49(+0.85%) |
Mar 24, 2023 | 56.19 | 58.01 | 55.88 | 57.78 | 3,122,581 | +1.05(+1.85%) |
Mar 23, 2023 | 57.88 | 58.31 | 55.77 | 56.73 | 1,888,186 | -0.73(-1.27%) |
Mar 22, 2023 | 59.97 | 60.41 | 57.42 | 57.46 | 1,664,488 | -1.66(-2.81%) |
Mar 21, 2023 | 58.01 | 60.60 | 58.01 | 59.12 | 2,962,931 | +2.36(+4.16%) |
Mar 20, 2023 | 56.50 | 58.29 | 56.26 | 56.76 | 2,987,254 | +0.50(+0.89%) |
Mar 17, 2023 | 58.18 | 58.33 | 55.95 | 56.26 | 4,569,987 | -2.22(-3.80%) |
Mar 16, 2023 | 58.11 | 59.13 | 57.10 | 58.48 | 4,380,742 | -0.65(-1.10%) |
Mar 15, 2023 | 58.94 | 59.46 | 57.67 | 59.13 | 3,883,909 | -1.20(-1.99%) |
Mar 14, 2023 | 63.01 | 63.14 | 59.56 | 60.33 | 2,732,882 | -0.88(-1.44%) |
Mar 13, 2023 | 61.70 | 62.75 | 59.32 | 61.21 | 4,770,634 | -2.52(-3.95%) |
Mar 10, 2023 | 65.02 | 65.66 | 62.76 | 63.73 | 3,444,822 | -2.64(-3.98%) |
Mar 09, 2023 | 70.22 | 71.13 | 66.27 | 66.37 | 1,970,247 | -4.11(-5.83%) |
Mar 08, 2023 | 68.99 | 71.09 | 68.74 | 70.48 | 1,396,434 | +1.68(+2.44%) |
Mar 07, 2023 | 68.75 | 70.15 | 68.47 | 68.80 | 1,306,111 | +0.03(+0.04%) |
Mar 06, 2023 | 70.79 | 70.99 | 68.48 | 68.77 | 1,118,698 | -1.58(-2.25%) |
Mar 03, 2023 | 68.43 | 70.42 | 68.17 | 70.35 | 1,293,192 | +2.49(+3.67%) |
Mar 02, 2023 | 67.93 | 68.39 | 67.08 | 67.86 | 1,628,140 | -0.90(-1.31%) |