Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 65.41 | 65.62 | 63.48 | 63.77 | 3,628,129 | -2.27(-3.44%) |
May 30, 2023 | 65.77 | 66.09 | 64.87 | 66.04 | 1,525,311 | +0.25(+0.38%) |
May 26, 2023 | 65.82 | 66.30 | 65.50 | 65.79 | 1,176,037 | +0.15(+0.24%) |
May 25, 2023 | 65.82 | 66.19 | 65.02 | 65.63 | 1,429,361 | -0.48(-0.73%) |
May 24, 2023 | 67.67 | 67.77 | 65.85 | 66.11 | 1,053,526 | -1.91(-2.81%) |
May 23, 2023 | 67.72 | 68.83 | 67.67 | 68.02 | 1,085,213 | +0.30(+0.44%) |
May 22, 2023 | 67.16 | 67.96 | 66.42 | 67.73 | 1,264,401 | +0.73(+1.09%) |
May 19, 2023 | 67.72 | 67.90 | 66.42 | 66.99 | 1,009,456 | -0.42(-0.63%) |
May 18, 2023 | 66.47 | 67.56 | 66.04 | 67.42 | 1,267,215 | +0.45(+0.68%) |
May 17, 2023 | 65.76 | 67.48 | 65.52 | 66.96 | 1,190,515 | +2.06(+3.17%) |
May 16, 2023 | 66.35 | 66.36 | 64.76 | 64.91 | 1,017,181 | -1.44(-2.17%) |
May 15, 2023 | 65.40 | 66.38 | 65.14 | 66.35 | 1,177,179 | +1.22(+1.87%) |
May 12, 2023 | 66.96 | 67.21 | 64.69 | 65.13 | 1,803,136 | -1.19(-1.79%) |
May 11, 2023 | 66.11 | 66.90 | 65.86 | 66.32 | 1,974,396 | -1.29(-1.91%) |
May 10, 2023 | 68.61 | 68.64 | 67.09 | 67.61 | 1,026,154 | -0.43(-0.64%) |
May 09, 2023 | 67.98 | 68.59 | 67.78 | 68.04 | 1,653,172 | -0.86(-1.25%) |
May 08, 2023 | 69.75 | 70.06 | 68.70 | 68.90 | 826,096 | -0.11(-0.15%) |
May 05, 2023 | 68.37 | 69.39 | 68.02 | 69.01 | 1,271,613 | +2.14(+3.20%) |
May 04, 2023 | 66.69 | 66.94 | 64.45 | 66.87 | 2,058,847 | -0.75(-1.11%) |
May 03, 2023 | 69.04 | 69.82 | 67.58 | 67.62 | 1,456,808 | -1.18(-1.71%) |
May 02, 2023 | 70.74 | 70.74 | 67.54 | 68.80 | 1,657,983 | -2.60(-3.64%) |
May 01, 2023 | 70.89 | 72.31 | 70.49 | 71.39 | 2,043,862 | -0.69(-0.95%) |
Apr 28, 2023 | 68.33 | 72.17 | 67.55 | 72.08 | 1,775,543 | +0.03(+0.04%) |
Apr 27, 2023 | 70.48 | 72.16 | 70.33 | 72.05 | 1,281,737 | +1.62(+2.30%) |
Apr 26, 2023 | 70.30 | 71.41 | 70.04 | 70.43 | 1,372,505 | -0.17(-0.25%) |
Apr 25, 2023 | 72.19 | 72.37 | 70.50 | 70.60 | 1,334,057 | -2.49(-3.41%) |
Apr 24, 2023 | 72.64 | 73.24 | 72.52 | 73.09 | 1,075,524 | +0.57(+0.79%) |
Apr 21, 2023 | 73.17 | 73.17 | 71.62 | 72.52 | 6,771,183 | -0.81(-1.11%) |
Apr 20, 2023 | 73.69 | 73.91 | 72.94 | 73.33 | 1,780,279 | -1.08(-1.45%) |
Apr 19, 2023 | 74.56 | 74.78 | 73.73 | 74.41 | 1,538,109 | +0.13(+0.17%) |
Apr 18, 2023 | 74.50 | 74.61 | 73.93 | 74.29 | 1,453,400 | -0.09(-0.12%) |
Apr 17, 2023 | 72.93 | 74.45 | 72.39 | 74.37 | 1,419,722 | +1.14(+1.55%) |
Apr 14, 2023 | 73.19 | 73.67 | 72.37 | 73.24 | 1,338,384 | +0.79(+1.09%) |
Apr 13, 2023 | 72.35 | 72.93 | 71.67 | 72.44 | 1,583,286 | -0.25(-0.35%) |
Apr 12, 2023 | 73.54 | 73.59 | 72.32 | 72.69 | 832,886 | -0.22(-0.30%) |
Apr 11, 2023 | 72.03 | 73.23 | 70.82 | 72.92 | 934,467 | +1.24(+1.72%) |
Apr 10, 2023 | 70.98 | 71.96 | 70.69 | 71.68 | 1,248,684 | +0.83(+1.17%) |
Apr 06, 2023 | 70.68 | 71.65 | 70.62 | 70.85 | 1,413,108 | +0.34(+0.48%) |
Apr 05, 2023 | 69.10 | 70.56 | 68.56 | 70.51 | 2,108,251 | +0.65(+0.93%) |
Apr 04, 2023 | 71.60 | 71.80 | 69.28 | 69.87 | 1,904,194 | -1.20(-1.68%) |
Apr 03, 2023 | 71.77 | 72.11 | 70.52 | 71.06 | 2,439,339 | -0.66(-0.91%) |
Mar 31, 2023 | 71.54 | 72.05 | 70.54 | 71.72 | 2,534,410 | +0.17(+0.24%) |
Mar 30, 2023 | 71.62 | 72.34 | 71.02 | 71.55 | 1,327,090 | +0.77(+1.09%) |
Mar 29, 2023 | 70.79 | 70.90 | 69.73 | 70.77 | 958,812 | +0.99(+1.42%) |
Mar 28, 2023 | 69.40 | 70.05 | 69.02 | 69.78 | 910,756 | -0.02(-0.03%) |
Mar 27, 2023 | 70.76 | 70.76 | 69.18 | 69.80 | 1,222,333 | +0.71(+1.03%) |
Mar 24, 2023 | 67.51 | 69.10 | 66.53 | 69.09 | 1,938,581 | +0.36(+0.52%) |
Mar 23, 2023 | 69.85 | 71.31 | 68.45 | 68.73 | 2,296,318 | -1.11(-1.59%) |
Mar 22, 2023 | 72.44 | 72.51 | 69.81 | 69.84 | 1,341,231 | -2.68(-3.70%) |
Mar 21, 2023 | 72.14 | 73.01 | 72.07 | 72.52 | 3,857,413 | +2.13(+3.03%) |
Mar 20, 2023 | 68.05 | 70.64 | 68.01 | 70.39 | 3,378,392 | +2.85(+4.21%) |
Mar 17, 2023 | 69.30 | 69.30 | 67.16 | 67.54 | 15,250,130 | -2.48(-3.54%) |
Mar 16, 2023 | 66.11 | 70.22 | 65.50 | 70.02 | 2,943,873 | +2.77(+4.12%) |
Mar 15, 2023 | 66.95 | 68.74 | 66.41 | 67.25 | 3,156,016 | -3.55(-5.02%) |
Mar 14, 2023 | 72.41 | 72.51 | 70.05 | 70.80 | 2,646,126 | +1.81(+2.63%) |
Mar 13, 2023 | 70.68 | 71.03 | 68.43 | 68.99 | 3,581,882 | -4.67(-6.34%) |
Mar 10, 2023 | 74.09 | 76.00 | 72.82 | 73.66 | 2,352,233 | -1.82(-2.41%) |
Mar 09, 2023 | 79.34 | 79.54 | 75.25 | 75.47 | 1,895,046 | -4.13(-5.19%) |
Mar 08, 2023 | 80.71 | 80.92 | 79.15 | 79.61 | 1,602,119 | -1.05(-1.30%) |
Mar 07, 2023 | 81.73 | 82.26 | 80.17 | 80.66 | 1,441,023 | -1.31(-1.60%) |
Mar 06, 2023 | 83.38 | 83.54 | 81.78 | 81.97 | 1,820,080 | -1.78(-2.12%) |
Mar 03, 2023 | 82.34 | 83.83 | 81.81 | 83.75 | 1,730,756 | +1.32(+1.60%) |
Mar 02, 2023 | 84.90 | 85.27 | 78.53 | 82.43 | 5,167,737 | -4.83(-5.54%) |