Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 70.30 | 71.61 | 69.53 | 70.45 | 1,472,106 | +0.67(+0.96%) |
May 30, 2023 | 73.09 | 74.11 | 69.71 | 69.78 | 2,344,571 | -2.56(-3.54%) |
May 26, 2023 | 81.50 | 82.40 | 72.07 | 72.34 | 4,567,756 | -5.90(-7.54%) |
May 25, 2023 | 80.62 | 80.62 | 77.37 | 78.24 | 1,091,517 | -1.51(-1.89%) |
May 24, 2023 | 75.50 | 81.50 | 75.50 | 79.75 | 2,591,464 | -2.76(-3.35%) |
May 23, 2023 | 82.34 | 83.10 | 79.70 | 82.51 | 1,208,437 | -0.97(-1.16%) |
May 22, 2023 | 84.56 | 84.56 | 82.39 | 83.48 | 1,211,963 | -1.39(-1.64%) |
May 19, 2023 | 84.95 | 85.90 | 84.60 | 84.87 | 1,559,842 | -0.08(-0.09%) |
May 18, 2023 | 83.43 | 85.57 | 83.34 | 84.95 | 2,492,486 | +1.11(+1.32%) |
May 17, 2023 | 76.23 | 86.00 | 76.23 | 83.84 | 2,140,381 | +8.18(+10.81%) |
May 16, 2023 | 75.61 | 77.24 | 74.85 | 75.66 | 750,419 | -0.45(-0.59%) |
May 15, 2023 | 74.55 | 76.22 | 74.02 | 76.11 | 672,918 | +1.55(+2.08%) |
May 12, 2023 | 73.35 | 74.71 | 72.81 | 74.56 | 356,387 | +0.78(+1.06%) |
May 11, 2023 | 75.38 | 75.48 | 73.56 | 73.78 | 336,615 | -1.91(-2.52%) |
May 10, 2023 | 74.48 | 76.17 | 74.21 | 75.69 | 362,083 | +2.03(+2.76%) |
May 09, 2023 | 73.12 | 74.19 | 72.86 | 73.66 | 305,662 | +0.15(+0.20%) |
May 08, 2023 | 72.62 | 73.83 | 72.29 | 73.51 | 354,302 | +1.18(+1.63%) |
May 05, 2023 | 71.25 | 73.00 | 71.25 | 72.33 | 677,687 | +1.10(+1.54%) |
May 04, 2023 | 70.99 | 72.82 | 70.85 | 71.23 | 492,212 | +1.19(+1.70%) |
May 03, 2023 | 70.84 | 71.14 | 69.81 | 70.04 | 518,611 | -0.94(-1.32%) |
May 02, 2023 | 71.32 | 71.42 | 70.31 | 70.98 | 825,483 | -0.53(-0.74%) |
May 01, 2023 | 71.30 | 71.68 | 70.48 | 71.51 | 394,914 | +0.04(+0.06%) |
Apr 28, 2023 | 71.75 | 72.11 | 70.64 | 71.47 | 587,793 | -0.91(-1.26%) |
Apr 27, 2023 | 72.42 | 72.89 | 71.55 | 72.38 | 439,886 | +0.35(+0.49%) |
Apr 26, 2023 | 70.98 | 73.12 | 70.34 | 72.03 | 515,042 | +1.75(+2.49%) |
Apr 25, 2023 | 69.53 | 70.73 | 68.80 | 70.28 | 664,051 | +0.58(+0.83%) |
Apr 24, 2023 | 72.07 | 72.69 | 69.69 | 69.70 | 519,591 | -2.57(-3.56%) |
Apr 21, 2023 | 72.78 | 73.37 | 72.08 | 72.27 | 331,330 | -0.28(-0.39%) |
Apr 20, 2023 | 72.74 | 73.45 | 71.97 | 72.55 | 290,852 | -0.96(-1.31%) |
Apr 19, 2023 | 73.73 | 74.27 | 73.05 | 73.51 | 202,672 | -1.04(-1.40%) |
Apr 18, 2023 | 75.00 | 75.50 | 74.49 | 74.55 | 284,415 | +0.24(+0.32%) |
Apr 17, 2023 | 73.52 | 74.86 | 73.52 | 74.31 | 311,225 | +0.81(+1.10%) |
Apr 14, 2023 | 73.00 | 74.03 | 72.08 | 73.50 | 472,974 | +0.07(+0.10%) |
Apr 13, 2023 | 71.75 | 73.48 | 71.75 | 73.43 | 382,869 | +1.97(+2.76%) |
Apr 12, 2023 | 73.44 | 73.61 | 71.44 | 71.46 | 353,633 | -0.64(-0.89%) |
Apr 11, 2023 | 72.51 | 73.69 | 71.17 | 72.10 | 631,844 | -1.68(-2.28%) |
Apr 10, 2023 | 73.13 | 74.23 | 72.29 | 73.78 | 588,523 | -0.01(-0.01%) |
Apr 06, 2023 | 72.55 | 74.06 | 71.34 | 73.79 | 649,910 | +2.32(+3.25%) |
Apr 05, 2023 | 72.47 | 72.66 | 69.51 | 71.47 | 880,738 | -1.64(-2.24%) |
Apr 04, 2023 | 73.39 | 74.52 | 72.72 | 73.11 | 404,627 | -0.03(-0.04%) |
Apr 03, 2023 | 74.53 | 74.53 | 72.27 | 73.14 | 806,683 | -2.15(-2.86%) |
Mar 31, 2023 | 72.97 | 76.24 | 72.71 | 75.29 | 650,987 | +2.85(+3.93%) |
Mar 30, 2023 | 72.19 | 73.17 | 71.51 | 72.44 | 415,179 | +0.78(+1.09%) |
Mar 29, 2023 | 71.11 | 72.23 | 70.54 | 71.66 | 330,835 | +1.01(+1.43%) |
Mar 28, 2023 | 69.81 | 71.34 | 69.30 | 70.65 | 404,375 | +0.92(+1.32%) |
Mar 27, 2023 | 69.28 | 70.46 | 68.57 | 69.73 | 529,783 | +0.60(+0.87%) |
Mar 24, 2023 | 70.04 | 70.29 | 68.63 | 69.13 | 311,757 | -0.90(-1.29%) |
Mar 23, 2023 | 69.50 | 70.94 | 69.14 | 70.03 | 880,611 | +1.34(+1.95%) |
Mar 22, 2023 | 70.97 | 71.27 | 68.65 | 68.69 | 1,340,085 | -2.33(-3.28%) |
Mar 21, 2023 | 71.05 | 71.66 | 70.45 | 71.02 | 553,340 | +0.66(+0.94%) |
Mar 20, 2023 | 70.14 | 70.45 | 69.00 | 70.36 | 501,241 | +0.22(+0.31%) |
Mar 17, 2023 | 72.02 | 72.32 | 70.00 | 70.14 | 858,218 | -2.27(-3.13%) |
Mar 16, 2023 | 70.94 | 72.54 | 70.40 | 72.41 | 602,710 | +1.70(+2.40%) |
Mar 15, 2023 | 70.51 | 71.13 | 69.00 | 70.71 | 481,689 | -0.74(-1.04%) |
Mar 14, 2023 | 71.65 | 71.65 | 67.84 | 71.45 | 805,636 | +0.86(+1.22%) |
Mar 13, 2023 | 70.19 | 72.39 | 69.21 | 70.59 | 658,732 | -0.48(-0.68%) |
Mar 10, 2023 | 72.38 | 73.00 | 70.40 | 71.07 | 553,530 | -1.55(-2.13%) |
Mar 09, 2023 | 74.99 | 75.80 | 72.57 | 72.62 | 387,408 | -2.48(-3.30%) |
Mar 08, 2023 | 73.72 | 75.25 | 73.69 | 75.10 | 544,630 | +1.41(+1.91%) |
Mar 07, 2023 | 74.61 | 75.15 | 73.51 | 73.69 | 284,004 | -0.85(-1.14%) |
Mar 06, 2023 | 75.69 | 76.26 | 74.25 | 74.54 | 513,776 | -0.76(-1.01%) |
Mar 03, 2023 | 75.00 | 75.99 | 74.50 | 75.30 | 401,633 | +0.40(+0.53%) |
Mar 02, 2023 | 73.45 | 75.00 | 72.71 | 74.90 | 416,507 | +0.53(+0.71%) |