Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.18 | 70.11 | 68.55 | 69.22 | 1,920,828 | -0.27(-0.38%) |
May 30, 2023 | 70.50 | 70.96 | 69.28 | 69.49 | 713,313 | -0.72(-1.02%) |
May 26, 2023 | 69.21 | 70.93 | 68.77 | 70.21 | 829,779 | +1.37(+1.99%) |
May 25, 2023 | 70.16 | 70.26 | 68.72 | 68.84 | 1,211,991 | -1.32(-1.88%) |
May 24, 2023 | 69.01 | 70.62 | 68.80 | 70.16 | 546,423 | +0.92(+1.34%) |
May 23, 2023 | 70.68 | 71.24 | 68.81 | 69.23 | 574,587 | -1.96(-2.75%) |
May 22, 2023 | 72.17 | 72.59 | 71.07 | 71.19 | 438,176 | -0.89(-1.24%) |
May 19, 2023 | 72.48 | 72.67 | 71.66 | 72.08 | 707,423 | +0.03(+0.04%) |
May 18, 2023 | 72.91 | 73.25 | 71.78 | 72.06 | 677,843 | -0.75(-1.03%) |
May 17, 2023 | 72.95 | 73.25 | 72.18 | 72.80 | 544,424 | +0.25(+0.34%) |
May 16, 2023 | 73.23 | 73.51 | 72.47 | 72.56 | 546,000 | -1.25(-1.69%) |
May 15, 2023 | 71.68 | 74.22 | 71.68 | 73.81 | 1,001,789 | +2.26(+3.16%) |
May 12, 2023 | 70.18 | 71.59 | 70.18 | 71.54 | 898,792 | +1.35(+1.92%) |
May 11, 2023 | 69.80 | 70.75 | 69.58 | 70.20 | 731,065 | +0.54(+0.78%) |
May 10, 2023 | 71.44 | 71.93 | 68.77 | 69.66 | 1,144,955 | -1.14(-1.61%) |
May 09, 2023 | 72.50 | 73.33 | 70.09 | 70.80 | 1,395,723 | -1.80(-2.48%) |
May 08, 2023 | 72.29 | 73.08 | 71.46 | 72.60 | 661,501 | +0.35(+0.49%) |
May 05, 2023 | 69.35 | 73.47 | 69.04 | 72.24 | 1,265,128 | +2.89(+4.17%) |
May 04, 2023 | 69.26 | 69.84 | 68.56 | 69.35 | 673,164 | -0.44(-0.63%) |
May 03, 2023 | 70.97 | 71.62 | 69.72 | 69.79 | 702,673 | -0.93(-1.32%) |
May 02, 2023 | 70.66 | 71.03 | 69.46 | 70.73 | 519,920 | -0.21(-0.29%) |
May 01, 2023 | 70.65 | 71.56 | 70.65 | 70.93 | 536,866 | -0.05(-0.07%) |
Apr 28, 2023 | 69.66 | 71.36 | 68.93 | 70.98 | 389,527 | +0.92(+1.32%) |
Apr 27, 2023 | 69.37 | 70.50 | 68.66 | 70.06 | 460,193 | +0.95(+1.38%) |
Apr 26, 2023 | 70.49 | 70.52 | 68.94 | 69.11 | 557,241 | -1.16(-1.65%) |
Apr 25, 2023 | 71.67 | 71.92 | 69.38 | 70.27 | 552,250 | -1.49(-2.08%) |
Apr 24, 2023 | 72.57 | 72.83 | 71.64 | 71.76 | 656,827 | -0.59(-0.82%) |
Apr 21, 2023 | 72.30 | 72.96 | 71.94 | 72.35 | 641,673 | +0.12(+0.16%) |
Apr 20, 2023 | 71.90 | 72.98 | 71.58 | 72.23 | 413,118 | -0.29(-0.39%) |
Apr 19, 2023 | 73.01 | 73.32 | 72.24 | 72.52 | 531,940 | -0.63(-0.86%) |
Apr 18, 2023 | 72.68 | 73.44 | 72.31 | 73.15 | 611,543 | +0.72(+0.99%) |
Apr 17, 2023 | 72.80 | 73.20 | 72.07 | 72.43 | 293,307 | -0.27(-0.37%) |
Apr 14, 2023 | 73.14 | 73.68 | 72.53 | 72.69 | 781,276 | -0.29(-0.39%) |
Apr 13, 2023 | 72.48 | 73.34 | 72.48 | 72.98 | 599,745 | +0.50(+0.69%) |
Apr 12, 2023 | 72.25 | 73.11 | 71.86 | 72.48 | 866,278 | +0.36(+0.50%) |
Apr 11, 2023 | 73.67 | 73.67 | 71.96 | 72.11 | 569,225 | -1.47(-2.00%) |
Apr 10, 2023 | 72.64 | 73.73 | 72.19 | 73.59 | 978,986 | +0.50(+0.69%) |
Apr 06, 2023 | 71.28 | 73.33 | 71.03 | 73.09 | 961,733 | +1.49(+2.09%) |
Apr 05, 2023 | 70.91 | 71.89 | 70.91 | 71.59 | 1,201,135 | +0.58(+0.82%) |
Apr 04, 2023 | 72.31 | 72.98 | 69.50 | 71.01 | 1,433,665 | -0.94(-1.31%) |
Apr 03, 2023 | 73.38 | 73.62 | 71.63 | 71.96 | 904,557 | -1.62(-2.21%) |
Mar 31, 2023 | 74.24 | 74.48 | 73.11 | 73.58 | 1,212,702 | +0.04(+0.05%) |
Mar 30, 2023 | 74.46 | 74.87 | 73.43 | 73.54 | 694,737 | -0.21(-0.28%) |
Mar 29, 2023 | 73.28 | 74.07 | 73.11 | 73.75 | 834,531 | +0.88(+1.21%) |
Mar 28, 2023 | 73.47 | 74.12 | 72.67 | 72.86 | 1,317,170 | -0.82(-1.11%) |
Mar 27, 2023 | 72.49 | 73.81 | 71.35 | 73.68 | 1,012,657 | +1.52(+2.11%) |
Mar 24, 2023 | 71.19 | 72.18 | 70.76 | 72.15 | 564,521 | +0.58(+0.81%) |
Mar 23, 2023 | 71.79 | 72.12 | 70.84 | 71.57 | 602,253 | +0.26(+0.36%) |
Mar 22, 2023 | 72.18 | 72.48 | 71.22 | 71.32 | 816,094 | -0.60(-0.83%) |
Mar 21, 2023 | 71.45 | 72.27 | 70.34 | 71.92 | 973,101 | +1.14(+1.61%) |
Mar 20, 2023 | 69.79 | 71.50 | 68.89 | 70.78 | 1,043,135 | +0.32(+0.46%) |
Mar 17, 2023 | 70.92 | 71.88 | 70.29 | 70.45 | 1,103,269 | -0.41(-0.58%) |
Mar 16, 2023 | 68.66 | 70.98 | 67.25 | 70.87 | 823,479 | +1.92(+2.78%) |
Mar 15, 2023 | 68.21 | 69.05 | 67.99 | 68.95 | 727,797 | +0.21(+0.30%) |
Mar 14, 2023 | 67.98 | 68.97 | 66.24 | 68.74 | 990,060 | +1.40(+2.07%) |
Mar 13, 2023 | 66.41 | 68.65 | 66.29 | 67.35 | 1,019,837 | +0.43(+0.65%) |
Mar 10, 2023 | 67.88 | 68.05 | 66.67 | 66.91 | 871,582 | -0.61(-0.90%) |
Mar 09, 2023 | 69.06 | 69.41 | 67.46 | 67.52 | 1,069,115 | -1.56(-2.26%) |
Mar 08, 2023 | 70.29 | 70.71 | 68.89 | 69.09 | 961,579 | -1.41(-1.99%) |
Mar 07, 2023 | 72.29 | 72.48 | 70.31 | 70.49 | 1,033,676 | -1.96(-2.70%) |
Mar 06, 2023 | 74.17 | 74.88 | 72.03 | 72.45 | 1,416,213 | -1.42(-1.92%) |
Mar 03, 2023 | 71.67 | 74.28 | 71.67 | 73.86 | 2,169,012 | +1.93(+2.68%) |
Mar 02, 2023 | 67.81 | 72.00 | 66.50 | 71.94 | 1,277,464 | +5.07(+7.59%) |