Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 68.92 | 69.34 | 68.32 | 68.63 | 5,877,778 | -0.76(-1.09%) |
May 30, 2023 | 70.15 | 70.41 | 68.93 | 69.39 | 3,145,659 | -1.26(-1.79%) |
May 26, 2023 | 71.77 | 72.10 | 70.38 | 70.65 | 2,942,857 | -0.96(-1.34%) |
May 25, 2023 | 70.13 | 72.16 | 69.87 | 71.61 | 3,925,673 | +0.85(+1.19%) |
May 24, 2023 | 72.95 | 73.06 | 70.72 | 70.76 | 2,451,942 | -2.14(-2.93%) |
May 23, 2023 | 71.40 | 73.35 | 71.23 | 72.90 | 3,166,681 | +1.56(+2.19%) |
May 22, 2023 | 71.58 | 71.77 | 70.75 | 71.34 | 3,063,091 | +0.20(+0.29%) |
May 19, 2023 | 71.09 | 71.40 | 70.47 | 71.13 | 2,812,718 | +0.43(+0.60%) |
May 18, 2023 | 70.64 | 70.76 | 69.69 | 70.71 | 3,181,807 | -0.25(-0.36%) |
May 17, 2023 | 71.30 | 71.43 | 70.32 | 70.96 | 2,799,114 | -0.10(-0.14%) |
May 16, 2023 | 73.10 | 73.30 | 71.04 | 71.06 | 2,737,805 | -2.39(-3.25%) |
May 15, 2023 | 73.08 | 73.61 | 72.80 | 73.45 | 2,724,108 | +0.66(+0.90%) |
May 12, 2023 | 72.41 | 72.90 | 72.09 | 72.79 | 1,981,507 | +0.46(+0.64%) |
May 11, 2023 | 71.71 | 72.75 | 71.53 | 72.33 | 2,734,652 | +0.25(+0.35%) |
May 10, 2023 | 72.64 | 73.02 | 71.85 | 72.07 | 3,218,804 | -0.37(-0.51%) |
May 09, 2023 | 72.42 | 72.81 | 71.74 | 72.44 | 2,551,830 | -0.37(-0.50%) |
May 08, 2023 | 73.66 | 73.90 | 72.66 | 72.81 | 2,353,644 | -0.54(-0.74%) |
May 05, 2023 | 72.27 | 73.55 | 72.16 | 73.35 | 2,597,205 | +1.68(+2.34%) |
May 04, 2023 | 72.21 | 72.88 | 71.22 | 71.67 | 3,557,179 | -0.77(-1.07%) |
May 03, 2023 | 73.21 | 73.75 | 72.35 | 72.44 | 2,682,259 | -0.48(-0.66%) |
May 02, 2023 | 74.44 | 74.44 | 72.39 | 72.92 | 3,603,499 | -2.20(-2.93%) |
May 01, 2023 | 75.55 | 75.96 | 74.91 | 75.13 | 1,939,163 | -0.27(-0.36%) |
Apr 28, 2023 | 74.89 | 75.49 | 74.64 | 75.40 | 3,598,343 | +0.07(+0.09%) |
Apr 27, 2023 | 74.06 | 75.89 | 73.95 | 75.33 | 3,411,338 | +0.95(+1.27%) |
Apr 26, 2023 | 73.21 | 75.02 | 72.68 | 74.38 | 3,622,470 | +1.09(+1.49%) |
Apr 25, 2023 | 75.80 | 76.33 | 73.02 | 73.29 | 5,983,182 | -4.73(-6.06%) |
Apr 24, 2023 | 78.03 | 78.67 | 77.72 | 78.02 | 2,591,163 | +0.29(+0.37%) |
Apr 21, 2023 | 78.68 | 78.72 | 77.70 | 77.73 | 2,236,953 | -0.48(-0.62%) |
Apr 20, 2023 | 78.56 | 78.90 | 77.86 | 78.22 | 2,001,118 | -0.92(-1.16%) |
Apr 19, 2023 | 80.01 | 80.10 | 78.61 | 79.13 | 2,245,435 | -0.58(-0.73%) |
Apr 18, 2023 | 79.21 | 79.86 | 79.17 | 79.71 | 1,871,365 | +0.34(+0.43%) |
Apr 17, 2023 | 79.17 | 79.46 | 78.82 | 79.37 | 1,713,824 | +0.40(+0.50%) |
Apr 14, 2023 | 79.08 | 80.00 | 78.78 | 78.98 | 2,639,645 | +0.55(+0.70%) |
Apr 13, 2023 | 78.14 | 78.79 | 77.59 | 78.43 | 2,231,477 | +0.11(+0.14%) |
Apr 12, 2023 | 78.59 | 78.99 | 78.21 | 78.32 | 2,518,584 | -0.27(-0.34%) |
Apr 11, 2023 | 77.47 | 79.03 | 77.45 | 78.59 | 2,611,754 | +1.29(+1.67%) |
Apr 10, 2023 | 76.12 | 77.48 | 76.12 | 77.30 | 2,183,682 | +1.27(+1.66%) |
Apr 06, 2023 | 76.72 | 76.75 | 75.44 | 76.03 | 2,499,875 | -0.65(-0.84%) |
Apr 05, 2023 | 76.44 | 76.83 | 75.95 | 76.68 | 2,362,757 | +0.03(+0.04%) |
Apr 04, 2023 | 77.61 | 77.99 | 76.26 | 76.65 | 2,031,647 | -1.00(-1.29%) |
Apr 03, 2023 | 76.86 | 78.44 | 76.86 | 77.66 | 2,169,106 | +0.73(+0.95%) |
Mar 31, 2023 | 77.21 | 77.69 | 76.43 | 76.92 | 3,538,179 | +0.18(+0.24%) |
Mar 30, 2023 | 76.53 | 76.96 | 76.25 | 76.74 | 2,615,976 | +0.46(+0.61%) |
Mar 29, 2023 | 76.74 | 76.94 | 76.04 | 76.27 | 2,083,423 | +0.42(+0.56%) |
Mar 28, 2023 | 75.21 | 76.33 | 75.20 | 75.85 | 2,109,542 | +0.77(+1.03%) |
Mar 27, 2023 | 75.09 | 75.58 | 74.29 | 75.08 | 2,492,146 | +1.10(+1.49%) |
Mar 24, 2023 | 72.14 | 74.12 | 71.62 | 73.98 | 2,412,526 | +1.43(+1.97%) |
Mar 23, 2023 | 74.57 | 75.08 | 72.06 | 72.55 | 3,138,808 | -1.78(-2.39%) |
Mar 22, 2023 | 75.27 | 75.85 | 74.31 | 74.32 | 2,818,521 | -0.70(-0.93%) |
Mar 21, 2023 | 75.12 | 75.26 | 74.35 | 75.02 | 2,595,520 | +0.73(+0.99%) |
Mar 20, 2023 | 72.22 | 74.81 | 71.94 | 74.29 | 3,776,208 | +2.58(+3.60%) |
Mar 17, 2023 | 73.81 | 73.81 | 71.44 | 71.71 | 6,682,102 | -2.13(-2.89%) |
Mar 16, 2023 | 73.40 | 73.89 | 72.62 | 73.84 | 3,431,887 | -0.33(-0.44%) |
Mar 15, 2023 | 74.94 | 75.14 | 73.40 | 74.17 | 3,516,510 | -2.07(-2.71%) |
Mar 14, 2023 | 75.67 | 76.61 | 75.33 | 76.24 | 3,373,767 | +1.67(+2.24%) |
Mar 13, 2023 | 73.39 | 75.16 | 72.76 | 74.57 | 3,919,338 | +0.54(+0.73%) |
Mar 10, 2023 | 74.84 | 75.52 | 73.76 | 74.02 | 4,351,604 | -1.28(-1.71%) |
Mar 09, 2023 | 77.33 | 77.61 | 75.04 | 75.31 | 2,800,555 | -1.85(-2.40%) |
Mar 08, 2023 | 77.08 | 77.29 | 76.49 | 77.16 | 1,726,660 | +0.17(+0.23%) |
Mar 07, 2023 | 78.33 | 78.52 | 76.57 | 76.99 | 2,486,242 | -1.61(-2.05%) |
Mar 06, 2023 | 78.18 | 78.62 | 77.76 | 78.60 | 2,862,866 | +0.33(+0.42%) |
Mar 03, 2023 | 77.55 | 78.51 | 77.36 | 78.27 | 1,933,339 | +0.47(+0.61%) |
Mar 02, 2023 | 76.54 | 78.21 | 76.30 | 77.80 | 2,871,192 | +1.28(+1.68%) |