Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 72.03 | 72.05 | 71.50 | 71.94 | 172,251 | -0.36(-0.50%) |
May 30, 2023 | 72.92 | 72.92 | 72.19 | 72.30 | 162,476 | -0.86(-1.18%) |
May 26, 2023 | 72.90 | 73.24 | 72.84 | 73.17 | 181,822 | +0.64(+0.88%) |
May 25, 2023 | 72.84 | 72.84 | 72.24 | 72.53 | 329,222 | -0.23(-0.32%) |
May 24, 2023 | 73.17 | 73.17 | 72.71 | 72.76 | 215,826 | -0.89(-1.20%) |
May 23, 2023 | 74.21 | 74.21 | 73.61 | 73.64 | 244,302 | -1.01(-1.35%) |
May 22, 2023 | 74.68 | 74.83 | 74.57 | 74.65 | 199,658 | -0.01(-0.01%) |
May 19, 2023 | 74.48 | 74.73 | 74.38 | 74.66 | 693,038 | +0.51(+0.69%) |
May 18, 2023 | 74.16 | 74.16 | 73.75 | 74.15 | 178,232 | -0.03(-0.04%) |
May 17, 2023 | 74.20 | 74.20 | 73.70 | 74.18 | 321,715 | +0.04(+0.05%) |
May 16, 2023 | 74.52 | 74.52 | 74.11 | 74.14 | 146,310 | -0.67(-0.89%) |
May 15, 2023 | 74.61 | 74.82 | 74.47 | 74.81 | 199,436 | +0.54(+0.73%) |
May 12, 2023 | 74.58 | 74.60 | 74.07 | 74.27 | 244,295 | -0.18(-0.24%) |
May 11, 2023 | 74.48 | 74.48 | 74.04 | 74.45 | 183,801 | -0.23(-0.31%) |
May 10, 2023 | 74.82 | 74.82 | 74.23 | 74.68 | 186,340 | -0.13(-0.17%) |
May 09, 2023 | 74.47 | 74.85 | 74.42 | 74.81 | 381,061 | -0.12(-0.16%) |
May 08, 2023 | 75.15 | 75.15 | 74.81 | 74.93 | 205,865 | +0.00(+0.00%) |
May 05, 2023 | 74.28 | 75.01 | 74.13 | 74.93 | 173,905 | +0.82(+1.11%) |
May 04, 2023 | 74.08 | 74.34 | 73.91 | 74.11 | 162,354 | -0.07(-0.09%) |
May 03, 2023 | 74.19 | 74.63 | 74.09 | 74.17 | 191,359 | +0.31(+0.42%) |
May 02, 2023 | 73.72 | 73.89 | 73.42 | 73.86 | 373,563 | -0.52(-0.70%) |
May 01, 2023 | 74.42 | 74.64 | 74.33 | 74.38 | 168,156 | -0.04(-0.05%) |
Apr 28, 2023 | 74.07 | 74.48 | 73.95 | 74.42 | 258,289 | -0.02(-0.03%) |
Apr 27, 2023 | 73.83 | 74.44 | 73.75 | 74.44 | 276,223 | +0.76(+1.04%) |
Apr 26, 2023 | 74.21 | 74.21 | 73.59 | 73.67 | 242,737 | -0.28(-0.38%) |
Apr 25, 2023 | 74.57 | 74.60 | 73.96 | 73.96 | 411,973 | -0.60(-0.80%) |
Apr 24, 2023 | 74.44 | 74.58 | 74.40 | 74.56 | 190,362 | +0.01(+0.01%) |
Apr 21, 2023 | 74.12 | 74.55 | 73.97 | 74.55 | 179,187 | +0.76(+1.03%) |
Apr 20, 2023 | 73.58 | 73.98 | 73.58 | 73.78 | 169,178 | +0.18(+0.24%) |
Apr 19, 2023 | 73.56 | 73.73 | 73.54 | 73.61 | 254,076 | -0.33(-0.45%) |
Apr 18, 2023 | 74.04 | 74.08 | 73.76 | 73.94 | 288,169 | +0.19(+0.25%) |
Apr 17, 2023 | 73.70 | 73.76 | 73.43 | 73.75 | 198,733 | +0.07(+0.09%) |
Apr 14, 2023 | 73.99 | 74.07 | 73.41 | 73.68 | 194,619 | -0.36(-0.49%) |
Apr 13, 2023 | 73.76 | 74.09 | 73.64 | 74.05 | 428,565 | +0.84(+1.15%) |
Apr 12, 2023 | 73.37 | 73.52 | 73.01 | 73.20 | 191,805 | +0.58(+0.80%) |
Apr 11, 2023 | 72.52 | 72.73 | 72.46 | 72.63 | 350,745 | +0.13(+0.18%) |
Apr 10, 2023 | 72.10 | 72.50 | 72.00 | 72.50 | 194,791 | -0.18(-0.24%) |
Apr 06, 2023 | 72.31 | 72.78 | 72.26 | 72.68 | 159,849 | +0.47(+0.65%) |
Apr 05, 2023 | 72.39 | 72.49 | 72.01 | 72.21 | 468,041 | -0.36(-0.50%) |
Apr 04, 2023 | 72.46 | 72.76 | 72.37 | 72.57 | 276,438 | +0.01(+0.01%) |
Apr 03, 2023 | 72.08 | 72.58 | 72.00 | 72.56 | 299,433 | +0.42(+0.58%) |
Mar 31, 2023 | 71.87 | 72.19 | 71.85 | 72.14 | 165,198 | +0.47(+0.66%) |
Mar 30, 2023 | 71.62 | 71.67 | 71.43 | 71.67 | 194,867 | +0.63(+0.88%) |
Mar 29, 2023 | 70.97 | 71.12 | 70.83 | 71.04 | 343,994 | +0.56(+0.79%) |
Mar 28, 2023 | 70.36 | 70.50 | 70.23 | 70.48 | 218,139 | +0.11(+0.15%) |
Mar 27, 2023 | 70.16 | 70.42 | 70.01 | 70.37 | 191,142 | +0.66(+0.94%) |
Mar 24, 2023 | 69.45 | 69.76 | 69.15 | 69.72 | 533,754 | +0.13(+0.18%) |
Mar 23, 2023 | 70.04 | 70.34 | 69.29 | 69.59 | 195,601 | +0.28(+0.41%) |
Mar 22, 2023 | 69.58 | 70.37 | 69.27 | 69.31 | 208,672 | -0.22(-0.31%) |
Mar 21, 2023 | 69.52 | 69.57 | 69.15 | 69.52 | 167,287 | +0.62(+0.90%) |
Mar 20, 2023 | 68.53 | 69.00 | 68.51 | 68.91 | 182,435 | +0.79(+1.16%) |
Mar 17, 2023 | 68.23 | 68.33 | 67.87 | 68.11 | 145,539 | -0.57(-0.82%) |
Mar 16, 2023 | 67.64 | 68.70 | 67.47 | 68.68 | 198,108 | +0.97(+1.44%) |
Mar 15, 2023 | 67.38 | 67.74 | 67.03 | 67.70 | 242,368 | -1.39(-2.02%) |
Mar 14, 2023 | 68.94 | 69.11 | 68.62 | 69.10 | 229,865 | +0.66(+0.97%) |
Mar 13, 2023 | 68.31 | 68.98 | 68.22 | 68.44 | 387,526 | +0.11(+0.16%) |
Mar 10, 2023 | 69.16 | 69.25 | 68.26 | 68.33 | 449,387 | -0.61(-0.89%) |
Mar 09, 2023 | 69.66 | 69.81 | 68.84 | 68.94 | 321,593 | -0.53(-0.76%) |
Mar 08, 2023 | 69.41 | 69.69 | 69.26 | 69.47 | 335,437 | +0.09(+0.13%) |
Mar 07, 2023 | 70.47 | 70.47 | 69.30 | 69.38 | 246,875 | -1.16(-1.64%) |
Mar 06, 2023 | 70.73 | 70.83 | 70.45 | 70.54 | 178,619 | -0.28(-0.40%) |
Mar 03, 2023 | 70.33 | 70.86 | 70.18 | 70.82 | 168,531 | +0.72(+1.03%) |
Mar 02, 2023 | 69.52 | 70.12 | 69.42 | 70.10 | 184,869 | +0.43(+0.62%) |