Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 70.63 | 71.05 | 69.44 | 69.90 | 201,300 | -0.98(-1.38%) |
May 30, 2023 | 71.41 | 71.60 | 70.65 | 70.88 | 258,777 | -0.30(-0.43%) |
May 26, 2023 | 70.44 | 71.30 | 70.32 | 71.18 | 298,472 | +0.82(+1.17%) |
May 25, 2023 | 70.77 | 70.87 | 69.71 | 70.36 | 300,155 | -0.63(-0.88%) |
May 24, 2023 | 71.67 | 71.76 | 70.66 | 70.99 | 241,793 | -0.90(-1.25%) |
May 23, 2023 | 71.79 | 73.06 | 71.68 | 71.89 | 258,468 | -0.02(-0.03%) |
May 22, 2023 | 71.60 | 72.27 | 71.14 | 71.91 | 627,113 | +0.50(+0.70%) |
May 19, 2023 | 72.58 | 72.59 | 71.05 | 71.41 | 450,665 | -0.73(-1.02%) |
May 18, 2023 | 71.28 | 72.32 | 71.14 | 72.14 | 180,571 | +0.63(+0.87%) |
May 17, 2023 | 70.11 | 71.63 | 69.83 | 71.52 | 201,598 | +1.91(+2.74%) |
May 16, 2023 | 70.29 | 70.38 | 69.61 | 69.61 | 157,759 | -1.16(-1.64%) |
May 15, 2023 | 70.27 | 71.06 | 70.13 | 70.77 | 168,350 | +0.80(+1.15%) |
May 12, 2023 | 70.48 | 70.56 | 69.54 | 69.97 | 154,737 | -0.28(-0.40%) |
May 11, 2023 | 70.13 | 70.36 | 69.78 | 70.26 | 177,883 | -0.43(-0.61%) |
May 10, 2023 | 71.61 | 71.70 | 69.95 | 70.69 | 229,087 | +0.00(+0.00%) |
May 09, 2023 | 70.67 | 71.03 | 70.11 | 70.69 | 280,951 | -0.39(-0.55%) |
May 08, 2023 | 71.80 | 71.95 | 70.76 | 71.08 | 249,579 | -0.41(-0.57%) |
May 05, 2023 | 70.99 | 71.62 | 70.79 | 71.49 | 375,704 | +1.78(+2.55%) |
May 04, 2023 | 70.29 | 70.36 | 69.09 | 69.71 | 400,853 | -1.04(-1.46%) |
May 03, 2023 | 71.09 | 72.14 | 70.71 | 70.74 | 227,530 | -0.08(-0.11%) |
May 02, 2023 | 72.09 | 72.09 | 69.79 | 70.82 | 300,447 | -1.61(-2.23%) |
May 01, 2023 | 72.47 | 73.41 | 72.21 | 72.44 | 299,745 | -0.21(-0.28%) |
Apr 28, 2023 | 71.65 | 72.87 | 71.65 | 72.64 | 270,143 | +0.91(+1.27%) |
Apr 27, 2023 | 70.81 | 71.75 | 70.52 | 71.73 | 212,831 | +1.23(+1.75%) |
Apr 26, 2023 | 70.96 | 71.34 | 70.30 | 70.50 | 196,104 | -0.63(-0.88%) |
Apr 25, 2023 | 72.38 | 72.46 | 71.09 | 71.13 | 211,961 | -2.00(-2.74%) |
Apr 24, 2023 | 73.03 | 73.54 | 72.77 | 73.13 | 318,363 | +0.04(+0.05%) |
Apr 21, 2023 | 73.38 | 73.57 | 72.52 | 73.09 | 347,914 | -0.20(-0.27%) |
Apr 20, 2023 | 73.24 | 73.69 | 72.86 | 73.29 | 189,570 | -0.50(-0.68%) |
Apr 19, 2023 | 73.01 | 73.91 | 72.80 | 73.78 | 127,692 | +0.35(+0.48%) |
Apr 18, 2023 | 74.06 | 74.07 | 72.98 | 73.43 | 148,630 | -0.35(-0.48%) |
Apr 17, 2023 | 73.26 | 73.80 | 73.03 | 73.78 | 183,921 | +0.55(+0.75%) |
Apr 14, 2023 | 73.97 | 74.44 | 72.72 | 73.24 | 207,915 | -0.57(-0.77%) |
Apr 13, 2023 | 73.71 | 74.03 | 73.25 | 73.80 | 210,236 | +0.50(+0.68%) |
Apr 12, 2023 | 74.72 | 74.77 | 73.24 | 73.30 | 227,419 | -0.83(-1.12%) |
Apr 11, 2023 | 73.68 | 74.52 | 73.60 | 74.14 | 193,775 | +0.72(+0.98%) |
Apr 10, 2023 | 72.24 | 73.49 | 72.24 | 73.41 | 246,649 | +0.88(+1.21%) |
Apr 06, 2023 | 72.48 | 72.71 | 72.08 | 72.53 | 366,953 | +0.08(+0.11%) |
Apr 05, 2023 | 72.62 | 72.79 | 72.03 | 72.45 | 424,863 | -0.55(-0.75%) |
Apr 04, 2023 | 74.52 | 74.64 | 72.52 | 73.00 | 261,691 | -1.35(-1.81%) |
Apr 03, 2023 | 74.44 | 74.99 | 73.61 | 74.35 | 419,854 | -0.10(-0.13%) |
Mar 31, 2023 | 73.52 | 74.45 | 73.26 | 74.45 | 361,175 | +1.52(+2.09%) |
Mar 30, 2023 | 73.40 | 73.71 | 72.68 | 72.92 | 344,367 | -0.02(-0.03%) |
Mar 29, 2023 | 73.17 | 73.17 | 72.33 | 72.94 | 250,416 | +0.52(+0.72%) |
Mar 28, 2023 | 71.96 | 72.69 | 71.80 | 72.43 | 199,424 | +0.23(+0.32%) |
Mar 27, 2023 | 72.35 | 72.59 | 71.72 | 72.19 | 384,544 | +0.73(+1.03%) |
Mar 24, 2023 | 69.95 | 71.54 | 69.46 | 71.46 | 861,072 | +0.80(+1.13%) |
Mar 23, 2023 | 71.90 | 72.46 | 70.08 | 70.66 | 521,286 | -0.73(-1.03%) |
Mar 22, 2023 | 73.28 | 73.69 | 71.36 | 71.39 | 459,470 | -1.97(-2.69%) |
Mar 21, 2023 | 73.40 | 74.26 | 73.03 | 73.36 | 337,266 | +1.21(+1.68%) |
Mar 20, 2023 | 71.84 | 73.24 | 71.84 | 72.15 | 363,376 | +0.88(+1.23%) |
Mar 17, 2023 | 72.68 | 72.70 | 71.06 | 71.28 | 216,325 | -2.19(-2.98%) |
Mar 16, 2023 | 71.78 | 74.04 | 70.98 | 73.47 | 264,888 | +0.97(+1.34%) |
Mar 15, 2023 | 71.66 | 72.51 | 71.10 | 72.49 | 483,036 | -1.11(-1.51%) |
Mar 14, 2023 | 74.59 | 74.96 | 72.84 | 73.60 | 305,107 | +1.33(+1.85%) |
Mar 13, 2023 | 72.68 | 73.68 | 71.84 | 72.27 | 692,350 | -2.08(-2.80%) |
Mar 10, 2023 | 75.94 | 75.98 | 73.57 | 74.35 | 639,741 | -1.98(-2.59%) |
Mar 09, 2023 | 78.32 | 78.40 | 76.32 | 76.33 | 319,246 | -1.95(-2.49%) |
Mar 08, 2023 | 78.18 | 78.38 | 77.64 | 78.27 | 374,780 | +0.16(+0.20%) |
Mar 07, 2023 | 78.94 | 79.15 | 77.89 | 78.12 | 233,243 | -0.82(-1.04%) |
Mar 06, 2023 | 81.02 | 81.02 | 78.61 | 78.94 | 261,134 | -2.14(-2.64%) |
Mar 03, 2023 | 80.48 | 81.24 | 79.92 | 81.08 | 290,481 | +1.00(+1.25%) |
Mar 02, 2023 | 79.16 | 80.25 | 78.96 | 80.07 | 364,647 | +0.34(+0.43%) |