Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.04 | 66.33 | 64.86 | 65.56 | 5,602,344 | -1.26(-1.89%) |
May 30, 2023 | 65.92 | 67.29 | 65.73 | 66.83 | 2,521,521 | +0.83(+1.26%) |
May 26, 2023 | 65.54 | 66.53 | 65.29 | 66.00 | 2,804,470 | +0.69(+1.06%) |
May 25, 2023 | 64.50 | 65.79 | 64.43 | 65.30 | 2,922,247 | +0.69(+1.07%) |
May 24, 2023 | 65.26 | 65.37 | 64.40 | 64.61 | 2,106,385 | -1.29(-1.96%) |
May 23, 2023 | 66.06 | 66.79 | 65.86 | 65.90 | 1,619,777 | -0.13(-0.19%) |
May 22, 2023 | 65.57 | 66.34 | 65.08 | 66.03 | 1,949,845 | +0.48(+0.74%) |
May 19, 2023 | 67.16 | 67.30 | 65.08 | 65.55 | 2,062,994 | -1.02(-1.53%) |
May 18, 2023 | 65.71 | 66.65 | 65.15 | 66.57 | 1,924,851 | +0.58(+0.88%) |
May 17, 2023 | 65.22 | 66.08 | 64.63 | 65.99 | 1,525,308 | +1.73(+2.70%) |
May 16, 2023 | 65.01 | 65.25 | 64.15 | 64.25 | 1,831,797 | -1.29(-1.97%) |
May 15, 2023 | 64.68 | 66.07 | 64.28 | 65.55 | 2,052,296 | +1.41(+2.19%) |
May 12, 2023 | 65.92 | 65.92 | 63.73 | 64.14 | 3,226,455 | -1.15(-1.76%) |
May 11, 2023 | 65.12 | 65.71 | 64.72 | 65.28 | 2,432,786 | -0.74(-1.12%) |
May 10, 2023 | 67.42 | 67.42 | 65.44 | 66.03 | 1,798,822 | -0.46(-0.70%) |
May 09, 2023 | 65.92 | 66.88 | 65.76 | 66.49 | 1,843,282 | -0.09(-0.13%) |
May 08, 2023 | 66.89 | 67.07 | 65.83 | 66.58 | 1,819,998 | +0.55(+0.83%) |
May 05, 2023 | 66.12 | 66.57 | 65.21 | 66.03 | 3,627,287 | +1.58(+2.45%) |
May 04, 2023 | 65.59 | 65.85 | 63.98 | 64.45 | 3,058,657 | -1.99(-2.99%) |
May 03, 2023 | 68.10 | 68.67 | 66.08 | 66.43 | 3,059,601 | -1.32(-1.95%) |
May 02, 2023 | 68.79 | 69.17 | 66.34 | 67.75 | 3,307,957 | -1.20(-1.73%) |
May 01, 2023 | 70.01 | 70.07 | 68.84 | 68.95 | 2,280,260 | -0.70(-1.01%) |
Apr 28, 2023 | 68.00 | 69.75 | 67.86 | 69.65 | 2,135,229 | +1.05(+1.53%) |
Apr 27, 2023 | 68.02 | 68.89 | 67.68 | 68.60 | 2,174,983 | +1.30(+1.93%) |
Apr 26, 2023 | 67.84 | 69.25 | 66.95 | 67.30 | 3,432,944 | -0.77(-1.13%) |
Apr 25, 2023 | 69.88 | 70.28 | 67.95 | 68.07 | 4,489,908 | -2.75(-3.88%) |
Apr 24, 2023 | 71.02 | 71.42 | 70.48 | 70.82 | 2,380,545 | -0.15(-0.22%) |
Apr 21, 2023 | 71.70 | 71.95 | 70.82 | 70.97 | 2,885,584 | -1.31(-1.81%) |
Apr 20, 2023 | 71.88 | 72.58 | 71.72 | 72.28 | 2,696,047 | -0.29(-0.40%) |
Apr 19, 2023 | 72.11 | 73.21 | 71.90 | 72.57 | 4,183,866 | +0.38(+0.52%) |
Apr 18, 2023 | 70.08 | 72.82 | 69.81 | 72.20 | 6,984,133 | +2.14(+3.05%) |
Apr 17, 2023 | 64.58 | 70.40 | 63.25 | 70.06 | 14,288,215 | -7.08(-9.18%) |
Apr 14, 2023 | 77.33 | 78.43 | 76.46 | 77.14 | 2,958,985 | +1.18(+1.55%) |
Apr 13, 2023 | 75.27 | 76.15 | 75.21 | 75.96 | 1,872,831 | +0.58(+0.77%) |
Apr 12, 2023 | 76.08 | 76.34 | 74.67 | 75.39 | 1,710,247 | -0.36(-0.47%) |
Apr 11, 2023 | 74.89 | 76.51 | 74.40 | 75.74 | 2,771,416 | +1.20(+1.62%) |
Apr 10, 2023 | 73.61 | 74.73 | 73.30 | 74.54 | 2,259,050 | +1.13(+1.54%) |
Apr 06, 2023 | 72.94 | 73.95 | 72.41 | 73.41 | 2,244,807 | +0.55(+0.75%) |
Apr 05, 2023 | 70.91 | 72.98 | 70.76 | 72.86 | 2,338,688 | +0.93(+1.30%) |
Apr 04, 2023 | 73.17 | 73.39 | 71.29 | 71.93 | 2,348,772 | -0.81(-1.11%) |
Apr 03, 2023 | 72.68 | 72.98 | 71.92 | 72.74 | 1,900,438 | -0.22(-0.30%) |
Mar 31, 2023 | 72.06 | 73.00 | 71.24 | 72.96 | 1,742,293 | +1.27(+1.77%) |
Mar 30, 2023 | 72.98 | 73.31 | 71.21 | 71.69 | 1,714,416 | -0.43(-0.60%) |
Mar 29, 2023 | 71.54 | 72.15 | 71.02 | 72.12 | 1,767,706 | +1.75(+2.49%) |
Mar 28, 2023 | 69.79 | 70.55 | 69.79 | 70.37 | 1,227,229 | +0.22(+0.31%) |
Mar 27, 2023 | 70.52 | 70.88 | 69.33 | 70.15 | 2,090,231 | +1.66(+2.43%) |
Mar 24, 2023 | 67.85 | 68.66 | 66.29 | 68.48 | 2,821,715 | -0.99(-1.43%) |
Mar 23, 2023 | 70.46 | 71.19 | 68.94 | 69.48 | 1,921,673 | -1.01(-1.44%) |
Mar 22, 2023 | 72.96 | 73.42 | 70.44 | 70.49 | 2,806,163 | -2.84(-3.87%) |
Mar 21, 2023 | 72.77 | 74.16 | 72.66 | 73.33 | 3,192,916 | +3.14(+4.47%) |
Mar 20, 2023 | 69.82 | 70.90 | 69.40 | 70.19 | 3,030,004 | +1.60(+2.33%) |
Mar 17, 2023 | 70.62 | 70.62 | 67.92 | 68.60 | 10,197,663 | -2.85(-3.99%) |
Mar 16, 2023 | 69.74 | 72.65 | 68.53 | 71.45 | 3,997,617 | +1.00(+1.42%) |
Mar 15, 2023 | 70.80 | 70.80 | 69.05 | 70.44 | 4,404,448 | -2.91(-3.96%) |
Mar 14, 2023 | 73.77 | 74.11 | 72.30 | 73.35 | 4,809,715 | +2.65(+3.74%) |
Mar 13, 2023 | 72.86 | 74.55 | 70.39 | 70.70 | 5,402,947 | -5.64(-7.39%) |
Mar 10, 2023 | 78.34 | 78.92 | 75.48 | 76.34 | 5,436,039 | -2.84(-3.59%) |
Mar 09, 2023 | 82.19 | 82.59 | 78.76 | 79.18 | 3,486,245 | -3.58(-4.33%) |
Mar 08, 2023 | 82.66 | 83.82 | 82.02 | 82.76 | 2,895,162 | -0.07(-0.08%) |
Mar 07, 2023 | 86.30 | 86.75 | 82.60 | 82.83 | 3,436,782 | -3.36(-3.90%) |
Mar 06, 2023 | 86.36 | 87.12 | 85.81 | 86.19 | 2,286,603 | -0.23(-0.27%) |
Mar 03, 2023 | 85.24 | 86.61 | 84.84 | 86.42 | 2,390,095 | +1.58(+1.86%) |
Mar 02, 2023 | 84.67 | 84.88 | 83.58 | 84.85 | 1,940,648 | -0.71(-0.83%) |