Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.02 | 69.47 | 67.13 | 67.62 | 867,509 | -1.93(-2.77%) |
May 30, 2023 | 71.00 | 71.00 | 69.21 | 69.55 | 1,008,089 | -0.96(-1.36%) |
May 26, 2023 | 67.20 | 70.71 | 66.80 | 70.51 | 1,061,949 | +3.31(+4.93%) |
May 25, 2023 | 65.81 | 67.79 | 65.16 | 67.20 | 1,050,686 | +1.40(+2.13%) |
May 24, 2023 | 67.67 | 68.34 | 64.56 | 65.80 | 988,005 | -1.03(-1.54%) |
May 23, 2023 | 66.22 | 68.37 | 65.09 | 66.83 | 1,024,297 | +0.83(+1.26%) |
May 22, 2023 | 65.02 | 66.94 | 64.41 | 66.00 | 1,366,586 | +1.23(+1.90%) |
May 19, 2023 | 66.10 | 67.11 | 64.33 | 64.77 | 2,101,283 | -2.00(-3.00%) |
May 18, 2023 | 65.32 | 68.98 | 65.00 | 66.77 | 4,974,496 | -8.03(-10.74%) |
May 17, 2023 | 72.52 | 75.29 | 71.50 | 74.80 | 1,691,193 | +2.91(+4.05%) |
May 16, 2023 | 71.29 | 72.28 | 69.57 | 71.89 | 996,589 | -0.53(-0.73%) |
May 15, 2023 | 71.00 | 72.97 | 70.32 | 72.42 | 897,339 | +1.41(+1.99%) |
May 12, 2023 | 71.61 | 71.79 | 69.96 | 71.01 | 461,096 | -0.35(-0.49%) |
May 11, 2023 | 69.58 | 71.53 | 69.38 | 71.36 | 417,879 | +1.48(+2.12%) |
May 10, 2023 | 72.49 | 72.49 | 69.00 | 69.88 | 725,041 | -0.67(-0.95%) |
May 09, 2023 | 70.45 | 71.15 | 69.53 | 70.55 | 576,273 | -1.12(-1.56%) |
May 08, 2023 | 74.08 | 74.93 | 71.35 | 71.67 | 938,188 | -2.20(-2.98%) |
May 05, 2023 | 73.01 | 74.09 | 72.05 | 73.87 | 489,464 | +2.26(+3.16%) |
May 04, 2023 | 72.14 | 72.52 | 70.47 | 71.61 | 576,304 | -1.12(-1.54%) |
May 03, 2023 | 72.50 | 74.04 | 71.67 | 72.73 | 701,432 | +0.11(+0.15%) |
May 02, 2023 | 72.78 | 72.85 | 70.23 | 72.62 | 594,365 | -0.72(-0.98%) |
May 01, 2023 | 72.61 | 74.31 | 72.22 | 73.34 | 718,838 | +0.87(+1.20%) |
Apr 28, 2023 | 70.89 | 72.54 | 70.80 | 72.47 | 386,909 | +1.38(+1.94%) |
Apr 27, 2023 | 71.54 | 71.84 | 68.40 | 71.09 | 704,854 | -0.33(-0.46%) |
Apr 26, 2023 | 70.00 | 72.40 | 70.00 | 71.42 | 532,776 | +1.33(+1.90%) |
Apr 25, 2023 | 73.60 | 73.98 | 69.59 | 70.09 | 893,682 | -4.38(-5.88%) |
Apr 24, 2023 | 73.06 | 74.58 | 72.02 | 74.47 | 590,306 | +1.28(+1.75%) |
Apr 21, 2023 | 71.93 | 73.22 | 71.19 | 73.19 | 611,080 | +0.99(+1.37%) |
Apr 20, 2023 | 71.80 | 73.61 | 71.80 | 72.20 | 594,004 | -0.37(-0.51%) |
Apr 19, 2023 | 72.76 | 73.41 | 71.76 | 72.57 | 523,257 | -0.64(-0.87%) |
Apr 18, 2023 | 72.48 | 73.59 | 72.42 | 73.21 | 554,414 | +0.81(+1.12%) |
Apr 17, 2023 | 72.99 | 74.00 | 72.04 | 72.40 | 489,338 | -0.31(-0.43%) |
Apr 14, 2023 | 72.67 | 74.41 | 71.91 | 72.71 | 640,885 | +0.39(+0.54%) |
Apr 13, 2023 | 73.19 | 73.19 | 71.27 | 72.32 | 831,978 | -0.35(-0.48%) |
Apr 12, 2023 | 74.75 | 75.48 | 72.32 | 72.67 | 514,498 | -1.29(-1.74%) |
Apr 11, 2023 | 74.00 | 74.48 | 72.48 | 73.96 | 674,608 | +0.34(+0.46%) |
Apr 10, 2023 | 71.48 | 73.80 | 71.28 | 73.62 | 929,851 | +2.38(+3.34%) |
Apr 06, 2023 | 71.71 | 71.85 | 70.72 | 71.24 | 515,873 | -1.07(-1.48%) |
Apr 05, 2023 | 72.59 | 73.45 | 71.36 | 72.31 | 657,481 | -1.29(-1.75%) |
Apr 04, 2023 | 77.60 | 77.75 | 73.22 | 73.60 | 679,577 | -3.07(-4.00%) |
Apr 03, 2023 | 77.12 | 77.37 | 74.37 | 76.67 | 682,025 | +0.03(+0.04%) |
Mar 31, 2023 | 75.18 | 76.84 | 74.87 | 76.64 | 478,939 | +1.82(+2.43%) |
Mar 30, 2023 | 75.48 | 76.10 | 74.25 | 74.82 | 450,212 | +0.38(+0.51%) |
Mar 29, 2023 | 74.65 | 75.46 | 73.28 | 74.44 | 545,757 | -0.40(-0.53%) |
Mar 28, 2023 | 75.28 | 78.15 | 74.55 | 74.84 | 579,016 | -0.18(-0.24%) |
Mar 27, 2023 | 75.66 | 75.77 | 73.42 | 75.02 | 647,153 | -0.16(-0.21%) |
Mar 24, 2023 | 72.62 | 75.23 | 71.50 | 75.18 | 459,202 | +1.67(+2.27%) |
Mar 23, 2023 | 74.00 | 76.10 | 72.39 | 73.51 | 551,536 | +0.25(+0.34%) |
Mar 22, 2023 | 75.47 | 76.31 | 73.22 | 73.26 | 594,328 | -2.31(-3.06%) |
Mar 21, 2023 | 75.10 | 76.83 | 74.26 | 75.57 | 504,588 | +2.25(+3.07%) |
Mar 20, 2023 | 73.13 | 74.87 | 71.95 | 73.32 | 450,234 | +1.39(+1.93%) |
Mar 17, 2023 | 73.65 | 74.22 | 71.83 | 71.93 | 850,139 | -3.10(-4.13%) |
Mar 16, 2023 | 73.85 | 76.31 | 72.97 | 75.03 | 527,459 | +0.82(+1.10%) |
Mar 15, 2023 | 71.91 | 74.70 | 71.59 | 74.21 | 648,868 | +0.26(+0.35%) |
Mar 14, 2023 | 75.20 | 75.26 | 72.92 | 73.95 | 489,795 | +1.45(+2.00%) |
Mar 13, 2023 | 72.89 | 74.25 | 71.38 | 72.50 | 705,975 | -2.00(-2.68%) |
Mar 10, 2023 | 75.30 | 75.34 | 72.75 | 74.50 | 628,749 | -1.13(-1.49%) |
Mar 09, 2023 | 77.83 | 78.89 | 75.47 | 75.63 | 662,847 | -2.87(-3.66%) |
Mar 08, 2023 | 78.46 | 79.26 | 77.00 | 78.50 | 544,711 | -0.04(-0.05%) |
Mar 07, 2023 | 78.89 | 80.25 | 77.67 | 78.54 | 580,372 | -0.29(-0.37%) |
Mar 06, 2023 | 81.89 | 82.54 | 78.53 | 78.83 | 859,402 | -1.77(-2.20%) |
Mar 03, 2023 | 77.19 | 81.33 | 76.71 | 80.60 | 885,526 | +3.97(+5.18%) |
Mar 02, 2023 | 76.24 | 77.28 | 75.31 | 76.63 | 312,028 | +0.01(+0.01%) |