Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 68.41 | 68.41 | 66.30 | 66.75 | 4,005,425 | -1.75(-2.56%) |
May 30, 2023 | 68.90 | 69.19 | 67.67 | 68.51 | 800,004 | -0.23(-0.33%) |
May 26, 2023 | 68.20 | 69.52 | 67.83 | 68.74 | 897,920 | +0.55(+0.80%) |
May 25, 2023 | 69.56 | 69.95 | 67.66 | 68.19 | 564,072 | -1.31(-1.89%) |
May 24, 2023 | 70.07 | 70.52 | 69.23 | 69.50 | 416,773 | -0.57(-0.81%) |
May 23, 2023 | 70.72 | 70.95 | 69.77 | 70.07 | 480,309 | -1.11(-1.55%) |
May 22, 2023 | 69.91 | 71.32 | 69.58 | 71.18 | 524,039 | +1.58(+2.28%) |
May 19, 2023 | 70.15 | 70.70 | 69.36 | 69.59 | 658,838 | -0.48(-0.68%) |
May 18, 2023 | 70.80 | 70.92 | 69.48 | 70.07 | 687,489 | -0.86(-1.21%) |
May 17, 2023 | 72.33 | 72.73 | 70.64 | 70.93 | 741,071 | -1.37(-1.90%) |
May 16, 2023 | 73.22 | 73.52 | 71.96 | 72.30 | 974,248 | -0.95(-1.29%) |
May 15, 2023 | 72.94 | 74.27 | 72.82 | 73.25 | 713,037 | +0.76(+1.04%) |
May 12, 2023 | 72.19 | 72.70 | 72.13 | 72.49 | 499,770 | +0.36(+0.50%) |
May 11, 2023 | 72.03 | 72.49 | 71.36 | 72.13 | 320,380 | +0.10(+0.14%) |
May 10, 2023 | 72.28 | 73.39 | 71.24 | 72.03 | 465,646 | +0.23(+0.32%) |
May 09, 2023 | 71.90 | 72.84 | 71.44 | 71.80 | 561,069 | -0.32(-0.44%) |
May 08, 2023 | 71.54 | 72.18 | 70.88 | 72.12 | 606,459 | +0.59(+0.82%) |
May 05, 2023 | 70.29 | 71.63 | 69.77 | 71.54 | 608,456 | +1.94(+2.79%) |
May 04, 2023 | 68.34 | 69.67 | 67.85 | 69.59 | 631,037 | +1.24(+1.82%) |
May 03, 2023 | 70.46 | 70.55 | 67.57 | 68.35 | 1,315,826 | -1.96(-2.79%) |
May 02, 2023 | 71.52 | 71.56 | 69.66 | 70.31 | 638,634 | -1.26(-1.77%) |
May 01, 2023 | 70.11 | 71.89 | 70.11 | 71.58 | 1,025,467 | +1.46(+2.09%) |
Apr 28, 2023 | 68.89 | 70.86 | 68.89 | 70.11 | 1,096,972 | +1.06(+1.53%) |
Apr 27, 2023 | 71.27 | 72.12 | 67.15 | 69.06 | 1,770,915 | -0.39(-0.56%) |
Apr 26, 2023 | 69.60 | 70.08 | 68.79 | 69.44 | 1,177,016 | -0.61(-0.87%) |
Apr 25, 2023 | 70.47 | 70.80 | 69.45 | 70.05 | 1,259,680 | -0.98(-1.37%) |
Apr 24, 2023 | 72.05 | 72.37 | 70.51 | 71.03 | 1,123,544 | -0.98(-1.36%) |
Apr 21, 2023 | 72.42 | 72.89 | 71.44 | 72.00 | 803,208 | -0.64(-0.88%) |
Apr 20, 2023 | 73.50 | 74.11 | 72.41 | 72.64 | 999,412 | -0.91(-1.23%) |
Apr 19, 2023 | 72.31 | 74.38 | 71.94 | 73.55 | 1,153,582 | +1.35(+1.88%) |
Apr 18, 2023 | 71.38 | 72.55 | 70.73 | 72.19 | 1,309,761 | +0.74(+1.03%) |
Apr 17, 2023 | 69.16 | 71.50 | 69.16 | 71.46 | 985,688 | +1.16(+1.64%) |
Apr 14, 2023 | 69.79 | 70.31 | 68.27 | 70.30 | 855,454 | +0.61(+0.87%) |
Apr 13, 2023 | 70.34 | 70.89 | 69.42 | 69.69 | 461,733 | -0.73(-1.03%) |
Apr 12, 2023 | 71.13 | 71.40 | 69.90 | 70.42 | 795,096 | -0.07(-0.10%) |
Apr 11, 2023 | 71.84 | 71.96 | 69.60 | 70.49 | 1,242,159 | -1.01(-1.41%) |
Apr 10, 2023 | 74.18 | 74.39 | 71.22 | 71.50 | 777,789 | -2.66(-3.59%) |
Apr 06, 2023 | 73.04 | 74.62 | 72.64 | 74.15 | 872,846 | +1.17(+1.60%) |
Apr 05, 2023 | 77.67 | 77.67 | 71.86 | 72.99 | 2,159,240 | -6.01(-7.61%) |
Apr 04, 2023 | 78.02 | 79.25 | 77.78 | 79.00 | 840,039 | +0.92(+1.17%) |
Apr 03, 2023 | 78.57 | 78.86 | 78.03 | 78.09 | 890,583 | -0.60(-0.76%) |
Mar 31, 2023 | 79.27 | 79.64 | 78.14 | 78.69 | 1,476,652 | +0.00(+0.00%) |
Mar 30, 2023 | 78.14 | 78.73 | 77.60 | 78.69 | 966,877 | +0.93(+1.19%) |
Mar 29, 2023 | 75.69 | 78.10 | 75.50 | 77.76 | 1,328,330 | +2.65(+3.53%) |
Mar 28, 2023 | 73.77 | 75.34 | 73.76 | 75.11 | 571,494 | +1.44(+1.96%) |
Mar 27, 2023 | 74.18 | 74.72 | 73.49 | 73.67 | 480,173 | -0.49(-0.66%) |
Mar 24, 2023 | 73.38 | 74.39 | 72.55 | 74.15 | 407,791 | +0.47(+0.64%) |
Mar 23, 2023 | 73.97 | 74.67 | 73.22 | 73.69 | 470,244 | -0.08(-0.11%) |
Mar 22, 2023 | 74.70 | 75.48 | 73.77 | 73.77 | 728,922 | -1.24(-1.66%) |
Mar 21, 2023 | 75.30 | 75.41 | 74.29 | 75.01 | 864,472 | +0.29(+0.39%) |
Mar 20, 2023 | 75.62 | 75.62 | 74.11 | 74.72 | 1,316,535 | -0.90(-1.19%) |
Mar 17, 2023 | 74.29 | 76.13 | 73.90 | 75.62 | 1,932,084 | +1.74(+2.36%) |
Mar 16, 2023 | 69.91 | 73.99 | 69.41 | 73.88 | 1,689,272 | +4.13(+5.93%) |
Mar 15, 2023 | 68.60 | 70.09 | 67.95 | 69.74 | 1,014,385 | +0.48(+0.69%) |
Mar 14, 2023 | 68.09 | 69.37 | 67.30 | 69.27 | 699,306 | +2.19(+3.27%) |
Mar 13, 2023 | 67.89 | 68.71 | 66.75 | 67.07 | 1,022,576 | -1.04(-1.52%) |
Mar 10, 2023 | 70.06 | 70.30 | 67.70 | 68.11 | 908,205 | -2.25(-3.20%) |
Mar 09, 2023 | 71.24 | 71.32 | 70.36 | 70.36 | 703,126 | -0.90(-1.26%) |
Mar 08, 2023 | 71.39 | 71.93 | 71.06 | 71.26 | 456,014 | -0.29(-0.40%) |
Mar 07, 2023 | 72.32 | 72.63 | 71.07 | 71.55 | 834,757 | -0.58(-0.80%) |
Mar 06, 2023 | 73.93 | 74.29 | 72.08 | 72.12 | 993,565 | -2.07(-2.79%) |
Mar 03, 2023 | 72.70 | 74.24 | 72.20 | 74.19 | 947,107 | +2.00(+2.77%) |
Mar 02, 2023 | 71.19 | 72.36 | 70.54 | 72.19 | 560,461 | +0.93(+1.30%) |